Arctic Fish Holding AS (OSL:AFISH)
Norway
· Delayed Price · Currency is NOK 24.00
-1.00 (-4.00%)
Mar 6, 2026, 9:12 AM CET
Arctic Fish Holding AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.80 | 25.00 | 23.20 | 24.40 | - | 6.09% | 5,220 |
| Mar 4, 2026 | 26.40 | 26.40 | 23.00 | 23.00 | 23.00 | -8.73% | 5,073 |
| Mar 3, 2026 | 23.00 | 25.20 | 23.00 | 25.20 | 25.20 | 0.80% | 1,331 |
| Mar 2, 2026 | 26.20 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,554 |
| Feb 27, 2026 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | -1.46% | 3,996 |
| Feb 26, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -1.44% | 533 |
| Feb 25, 2026 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -9.15% | 2,800 |
| Feb 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Feb 23, 2026 | 29.00 | 30.60 | 26.80 | 30.60 | 30.60 | 5.52% | 1,183 |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 19, 2026 | 28.60 | 29.40 | 27.20 | 29.00 | 29.00 | 4.32% | 5,975 |
| Feb 18, 2026 | 27.20 | 29.00 | 27.20 | 27.80 | 27.80 | -0.71% | 2,336 |
| Feb 17, 2026 | 27.00 | 28.00 | 25.20 | 28.00 | 28.00 | 3.70% | 1,351 |
| Feb 16, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -4.93% | 1,365 |
| Feb 13, 2026 | 28.40 | 28.80 | 28.00 | 28.40 | 28.40 | -5.33% | 13,049 |
| Feb 12, 2026 | 31.80 | 32.00 | 29.20 | 30.00 | 30.00 | -6.25% | 2,963 |
| Feb 11, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 2,172 |
| Feb 10, 2026 | 30.20 | 31.00 | 29.40 | 31.00 | 31.00 | 4.03% | 1,578 |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | 300 |
| Feb 6, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,234 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 1,158 |
| Feb 4, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 2.78% | 6,451 |
| Feb 3, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -4.00% | 3,537 |
| Feb 2, 2026 | 28.00 | 30.20 | 28.00 | 30.00 | 30.00 | - | 1,595 |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 29, 2026 | 26.60 | 30.00 | 26.60 | 30.00 | 30.00 | 2.04% | 2,549 |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 27, 2026 | 32.00 | 32.00 | 29.00 | 29.40 | 29.40 | -5.16% | 9,170 |
| Jan 26, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.03% | 10 |
| Jan 23, 2026 | 32.40 | 32.40 | 29.40 | 29.80 | 29.80 | -9.15% | 6,540 |
| Jan 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 8.61% | 34 |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 20, 2026 | 29.60 | 31.80 | 29.60 | 30.20 | 30.20 | -3.82% | 710 |
| Jan 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 350 |
| Jan 16, 2026 | 33.20 | 33.20 | 31.40 | 31.40 | 31.40 | -9.77% | 1,509 |
| Jan 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 6.75% | 15 |
| Jan 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 10 |
| Jan 13, 2026 | 35.00 | 35.00 | 33.20 | 33.20 | 33.20 | 3.75% | 613 |
| Jan 12, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 100 |
| Jan 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 499 |
| Jan 8, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | -0.62% | 4,136 |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | 463 |
| Jan 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | 305 |
| Jan 2, 2026 | 33.00 | 33.00 | 32.20 | 32.40 | 32.40 | 1.25% | 572 |
| Dec 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 54 |
| Dec 29, 2025 | 35.00 | 35.00 | 31.00 | 31.60 | 31.60 | -9.71% | 10,130 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 11.46% | 58 |
| Dec 19, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | -3.09% | 2,019 |
| Dec 18, 2025 | 30.00 | 32.40 | 30.00 | 32.40 | 32.40 | 2.53% | 300 |
| Dec 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | 5 |
| Dec 16, 2025 | 32.00 | 32.60 | 29.00 | 32.60 | 32.60 | - | 3,809 |
| Dec 15, 2025 | 33.40 | 33.40 | 31.40 | 32.60 | 32.60 | 4.49% | 295 |
| Dec 12, 2025 | 32.80 | 32.80 | 30.80 | 31.20 | 31.20 | -3.11% | 4,326 |
| Dec 11, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 3.21% | 1,765 |
| Dec 10, 2025 | 31.40 | 31.40 | 28.00 | 31.20 | 31.20 | -1.27% | 264 |
| Dec 9, 2025 | 29.00 | 31.60 | 29.00 | 31.60 | 31.60 | 3.95% | 200 |
| Dec 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | 268 |
| Dec 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | 66 |
| Dec 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 3, 2025 | 30.00 | 30.40 | 28.20 | 30.40 | 30.40 | -0.65% | 1,765 |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 1, 2025 | 31.20 | 31.20 | 30.00 | 30.60 | 30.60 | -1.92% | 3,385 |
| Nov 28, 2025 | 26.20 | 34.40 | 26.20 | 31.20 | 31.20 | 3.31% | 3,106 |
| Nov 27, 2025 | 31.20 | 31.80 | 30.00 | 30.20 | 30.20 | 4.14% | 9,274 |
| Nov 26, 2025 | 29.60 | 30.80 | 29.00 | 29.00 | 29.00 | 2.84% | 1,774 |
| Nov 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -7.84% | 19 |
| Nov 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 69 |
| Nov 20, 2025 | 34.00 | 34.00 | 28.00 | 30.40 | 30.40 | -3.18% | 3,776 |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 18, 2025 | 30.40 | 31.40 | 29.40 | 31.40 | 31.40 | -0.63% | 1,282 |
| Nov 17, 2025 | 31.20 | 31.60 | 30.80 | 31.60 | 31.60 | -3.66% | 7,401 |
| Nov 14, 2025 | 30.00 | 32.80 | 30.00 | 32.80 | 32.80 | -0.61% | 3,797 |
| Nov 13, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | 1.23% | 3,398 |
| Nov 12, 2025 | 30.00 | 32.60 | 30.00 | 32.60 | 32.60 | -1.21% | 950 |
| Nov 11, 2025 | 30.20 | 34.20 | 30.20 | 33.00 | 33.00 | 4.43% | 2,263 |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 7, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 4.64% | 1,007 |
| Nov 6, 2025 | 31.80 | 31.80 | 30.20 | 30.20 | 30.20 | -5.03% | 2,908 |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | 208 |
| Nov 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 500 |
| Nov 3, 2025 | 31.60 | 33.20 | 31.60 | 33.20 | 33.20 | - | 198 |
| Oct 31, 2025 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -1.19% | 24 |
| Oct 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 29 |
| Oct 29, 2025 | 37.00 | 37.00 | 33.60 | 33.60 | 33.60 | 1.82% | 503 |
| Oct 28, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | 2.48% | 1,671 |
| Oct 27, 2025 | 30.00 | 34.40 | 30.00 | 32.20 | 32.20 | 7.33% | 4,157 |
| Oct 24, 2025 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | -14.29% | 3,915 |
| Oct 23, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 16.67% | 528 |
| Oct 22, 2025 | 34.00 | 34.80 | 30.00 | 30.00 | 30.00 | -10.71% | 5,627 |
| Oct 21, 2025 | 38.00 | 38.00 | 33.60 | 33.60 | 33.60 | -4.00% | 4,713 |
| Oct 20, 2025 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | - | 2,393 |
| Oct 17, 2025 | 36.00 | 39.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,490 |
| Oct 16, 2025 | 35.20 | 37.00 | 35.20 | 36.00 | 36.00 | -1.10% | 2,999 |
| Oct 15, 2025 | 35.80 | 39.00 | 35.80 | 36.40 | 36.40 | 3.41% | 1,747 |
| Oct 14, 2025 | 39.00 | 39.00 | 35.20 | 35.20 | 35.20 | -6.38% | 6,205 |
| Oct 13, 2025 | 38.00 | 39.00 | 37.00 | 37.60 | 37.60 | -10.48% | 3,600 |
| Oct 10, 2025 | 36.60 | 42.00 | 36.60 | 42.00 | 42.00 | 23.53% | 9,924 |