Arctic Fish Holding AS (OSL:AFISH)
Norway
· Delayed Price · Currency is NOK 30.80
+0.40 (1.32%)
At close: Dec 5, 2025
Arctic Fish Holding AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 39.60 | 39.60 | 34.00 | 34.00 | 34.00 | -11.92% | 8,220 |
| Oct 8, 2025 | 43.00 | 44.00 | 37.20 | 38.60 | 38.60 | -5.39% | 11,020 |
| Oct 7, 2025 | 41.20 | 43.00 | 40.20 | 40.80 | 40.80 | -0.97% | 1,103 |
| Oct 6, 2025 | 41.00 | 46.20 | 40.80 | 41.20 | 41.20 | 6.74% | 13,021 |
| Oct 3, 2025 | 42.20 | 42.20 | 38.20 | 38.60 | 38.60 | 1.05% | 5,159 |
| Oct 2, 2025 | 41.80 | 41.80 | 36.20 | 38.20 | 38.20 | -3.54% | 2,059 |
| Oct 1, 2025 | 42.80 | 42.80 | 39.40 | 39.60 | 39.60 | -6.16% | 3,625 |
| Sep 30, 2025 | 42.20 | 42.20 | 39.00 | 42.20 | 42.20 | -0.94% | 6,262 |
| Sep 29, 2025 | 50.00 | 50.00 | 42.60 | 42.60 | 42.60 | 1.91% | 3,242 |
| Sep 26, 2025 | 44.00 | 46.00 | 40.00 | 41.80 | 41.80 | -1.42% | 3,116 |
| Sep 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 24, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 0.47% | 133 |
| Sep 23, 2025 | 49.80 | 50.00 | 42.20 | 42.20 | 42.20 | -15.60% | 704 |
| Sep 22, 2025 | 50.00 | 50.00 | 45.00 | 50.00 | 50.00 | 11.11% | 216 |
| Sep 19, 2025 | 40.60 | 45.00 | 40.60 | 45.00 | 45.00 | 17.19% | 1,321 |
| Sep 18, 2025 | 41.00 | 41.00 | 38.40 | 38.40 | 38.40 | 3.23% | 974 |
| Sep 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 16, 2025 | 39.00 | 39.00 | 37.20 | 37.20 | 37.20 | 0.54% | 500 |
| Sep 15, 2025 | 36.00 | 37.20 | 36.00 | 37.00 | 37.00 | -2.12% | 1,566 |
| Sep 12, 2025 | 38.40 | 38.40 | 33.80 | 37.80 | 37.80 | -3.08% | 7,087 |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 160 |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | 164 |
| Sep 9, 2025 | 39.00 | 39.00 | 34.80 | 37.00 | 37.00 | -5.13% | 6,572 |
| Sep 8, 2025 | 38.00 | 39.00 | 34.20 | 39.00 | 39.00 | 2.63% | 6,463 |
| Sep 5, 2025 | 34.80 | 38.00 | 32.20 | 38.00 | 38.00 | 18.75% | 3,517 |
| Sep 4, 2025 | 31.00 | 35.00 | 31.00 | 32.00 | 32.00 | 2.56% | 4,323 |
| Sep 3, 2025 | 32.80 | 32.80 | 31.20 | 31.20 | 31.20 | -1.27% | 935 |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Sep 1, 2025 | 32.60 | 34.80 | 31.00 | 31.60 | 31.60 | -3.07% | 1,700 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 4,151 |
| Aug 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 22, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 4.46% | 2,334 |
| Aug 21, 2025 | 31.00 | 31.80 | 31.00 | 31.40 | 31.40 | 1.29% | 3,134 |
| Aug 20, 2025 | 31.80 | 33.00 | 31.00 | 31.00 | 31.00 | -2.52% | 2,799 |
| Aug 19, 2025 | 35.20 | 35.60 | 31.80 | 31.80 | 31.80 | -4.22% | 2,798 |
| Aug 18, 2025 | 35.40 | 36.60 | 33.00 | 33.20 | 33.20 | -6.21% | 646 |
| Aug 15, 2025 | 39.00 | 39.00 | 33.20 | 35.40 | 35.40 | -6.84% | 705 |
| Aug 14, 2025 | 32.40 | 39.80 | 32.40 | 38.00 | 38.00 | - | 13,168 |
| Aug 13, 2025 | 37.40 | 39.80 | 37.40 | 38.00 | 38.00 | 2.70% | 1,526 |
| Aug 12, 2025 | 36.80 | 37.00 | 35.40 | 37.00 | 37.00 | - | 1,638 |
| Aug 11, 2025 | 35.80 | 37.00 | 35.40 | 37.00 | 37.00 | - | 3,795 |
| Aug 8, 2025 | 37.00 | 38.20 | 36.00 | 37.00 | 37.00 | 2.78% | 6,318 |
| Aug 7, 2025 | 37.00 | 37.00 | 35.80 | 36.00 | 36.00 | -0.55% | 5,226 |
| Aug 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | 2,048 |
| Aug 5, 2025 | 36.00 | 37.60 | 35.20 | 35.20 | 35.20 | -4.86% | 7,356 |
| Aug 4, 2025 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 3.93% | 6,780 |
| Aug 1, 2025 | 37.00 | 38.00 | 35.60 | 35.60 | 35.60 | -1.11% | 12,365 |
| Jul 31, 2025 | 36.00 | 38.20 | 36.00 | 36.00 | 36.00 | - | 5,509 |
| Jul 30, 2025 | 35.40 | 38.00 | 35.40 | 36.00 | 36.00 | -0.55% | 7,306 |
| Jul 29, 2025 | 38.00 | 38.60 | 35.20 | 36.20 | 36.20 | -4.74% | 13,863 |
| Jul 28, 2025 | 35.40 | 39.40 | 35.40 | 38.00 | 38.00 | -1.55% | 9,153 |
| Jul 25, 2025 | 40.40 | 40.40 | 38.60 | 38.60 | 38.60 | -3.98% | 2,412 |
| Jul 24, 2025 | 41.20 | 41.80 | 40.20 | 40.20 | 40.20 | -0.99% | 2,986 |
| Jul 23, 2025 | 40.00 | 41.80 | 40.00 | 40.60 | 40.60 | 0.50% | 7,236 |
| Jul 22, 2025 | 42.00 | 42.00 | 40.40 | 40.40 | 40.40 | -0.49% | 782 |
| Jul 21, 2025 | 40.80 | 42.00 | 39.00 | 40.60 | 40.60 | 1.00% | 3,371 |