Arctic Fish Holding AS (OSL:AFISH)
Norway
· Delayed Price · Currency is NOK 29.40
-2.00 (-6.37%)
Apr 28, 2026, 3:07 PM CET
Arctic Fish Holding AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.60 | 31.60 | 29.20 | 29.40 | 29.40 | -6.37% | 5,291 |
| Apr 27, 2026 | 31.80 | 32.00 | 31.20 | 31.40 | 31.40 | 3.29% | 5,024 |
| Apr 24, 2026 | 29.40 | 32.00 | 29.20 | 30.40 | 30.40 | -4.40% | 8,219 |
| Apr 23, 2026 | 31.40 | 31.80 | 30.60 | 31.80 | 31.80 | -3.05% | 3,840 |
| Apr 22, 2026 | 30.00 | 34.00 | 28.00 | 32.80 | 32.80 | 6.49% | 5,939 |
| Apr 21, 2026 | 30.60 | 31.80 | 30.20 | 30.80 | 30.80 | 0.65% | 3,056 |
| Apr 20, 2026 | 30.00 | 32.00 | 29.60 | 30.60 | 30.60 | -1.29% | 9,853 |
| Apr 17, 2026 | 32.00 | 33.40 | 30.80 | 31.00 | 31.00 | -7.19% | 13,779 |
| Apr 16, 2026 | 31.00 | 33.40 | 30.60 | 33.40 | 33.40 | 3.73% | 7,668 |
| Apr 15, 2026 | 34.00 | 34.80 | 32.20 | 32.20 | 32.20 | -9.55% | 6,316 |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 3 |
| Apr 10, 2026 | 36.00 | 36.20 | 34.20 | 35.80 | 35.80 | 0.56% | 4,046 |
| Apr 9, 2026 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | -1.11% | 1,798 |
| Apr 8, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 1,848 |
| Apr 7, 2026 | 37.80 | 37.80 | 34.00 | 36.00 | 36.00 | -4.76% | 7,107 |
| Apr 1, 2026 | 36.20 | 37.80 | 33.00 | 37.80 | 37.80 | 8.00% | 4,436 |
| Mar 31, 2026 | 33.20 | 35.00 | 33.20 | 35.00 | 35.00 | 6.06% | 3,428 |
| Mar 30, 2026 | 35.40 | 35.40 | 32.00 | 33.00 | 33.00 | -9.34% | 5,829 |
| Mar 27, 2026 | 39.80 | 39.80 | 35.40 | 36.40 | 36.40 | 1.68% | 1,541 |
| Mar 26, 2026 | 34.40 | 35.80 | 32.20 | 35.80 | 35.80 | 2.29% | 7,655 |
| Mar 25, 2026 | 35.20 | 36.20 | 33.80 | 35.00 | 35.00 | -4.37% | 6,387 |
| Mar 24, 2026 | 39.80 | 39.80 | 36.60 | 36.60 | 36.60 | -2.66% | 13,144 |
| Mar 23, 2026 | 37.60 | 39.20 | 37.00 | 37.60 | 37.60 | 4.44% | 25,471 |
| Mar 20, 2026 | 32.00 | 37.40 | 32.00 | 36.00 | 36.00 | 10.43% | 55,947 |
| Mar 19, 2026 | 34.60 | 36.00 | 29.60 | 32.60 | 32.60 | 15.60% | 61,378 |
| Mar 18, 2026 | 29.00 | 30.80 | 27.00 | 28.20 | 28.20 | 8.46% | 11,805 |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | 779 |
| Mar 16, 2026 | 25.20 | 26.40 | 24.60 | 24.60 | 24.60 | -2.38% | 1,109 |
| Mar 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 10, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 2.44% | 3,400 |
| Mar 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 6, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | -1.60% | 336 |
| Mar 5, 2026 | 23.80 | 25.00 | 23.20 | 25.00 | 25.00 | 8.70% | 5,520 |
| 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 |