Skip to main content
ArcticZymes Technologies ASA (OSL:AZT)
Norway flag Norway · Delayed Price · Currency is NOK
21.40
-1.40 (-6.14%)
Mar 9, 2026, 4:25 PM CET

OSL:AZT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5022.5021.2021.4021.40-6.14%46,571
Mar 6, 202622.8023.8022.8022.8022.80-2.98%20,540
Mar 5, 202623.0023.9023.0023.5023.50-30,740
Mar 4, 202623.5023.5022.9023.5023.500.86%19,143
Mar 3, 202622.9023.4022.5023.3023.30-1.69%33,897
Mar 2, 202623.5023.7023.1023.7023.70-1.25%32,788
Feb 27, 202622.7024.1022.7024.0024.004.35%37,674
Feb 26, 202623.2023.5022.7023.0023.00-1.29%44,662
Feb 25, 202623.8023.8022.7023.3023.301.30%20,322
Feb 24, 202623.4023.4022.9023.0023.00-1.71%18,547
Feb 23, 202623.0023.5022.7023.4023.402.63%25,180
Feb 20, 202622.4023.0022.1022.8022.802.24%23,073
Feb 19, 202623.9023.9022.3022.3022.30-3.04%38,972
Feb 18, 202622.2023.0021.6023.0023.004.55%48,573
Feb 17, 202622.4022.4021.5022.0022.00-0.45%45,487
Feb 16, 202622.2022.4021.5022.1022.10-0.90%46,560
Feb 13, 202622.8023.5021.7022.3022.30-1.76%72,070
Feb 12, 202625.8026.6022.6022.7022.705.58%378,954
Feb 11, 202621.5022.2021.5021.5021.50-0.46%34,005
Feb 10, 202622.0022.3021.5021.6021.600.47%11,396
Feb 9, 202622.9022.9021.5021.5021.50-1.83%17,327
Feb 6, 202621.1021.9020.6021.9021.903.79%34,757
Feb 5, 202621.9022.4021.1021.1021.10-3.21%52,332
Feb 4, 202622.1022.4021.8021.8021.80-1.80%8,312
Feb 3, 202622.5022.9022.2022.2022.200.91%25,288
Feb 2, 202622.5022.6021.7022.0022.00-0.90%21,715
Jan 30, 202622.5022.5022.0022.2022.201.83%9,916
Jan 29, 202622.4023.0021.8021.8021.80-2.24%79,797
Jan 28, 202623.4023.5022.3022.3022.30-4.29%62,598
Jan 27, 202623.7023.7023.0023.3023.301.30%50,977
Jan 26, 202622.2024.3022.2023.0023.002.22%30,874
Jan 23, 202622.4022.8022.3022.5022.500.45%29,001
Jan 22, 202623.1023.1021.4022.4022.404.19%37,758
Jan 21, 202622.9022.9021.1021.5021.50-16,727
Jan 20, 202621.3023.2021.3021.5021.501.42%25,251
Jan 19, 202622.6023.0021.0021.2021.20-6.61%56,648
Jan 16, 202624.0024.0022.7022.7022.70-4.22%57,127
Jan 15, 202624.0024.1023.6023.7023.70-1.25%16,634
Jan 14, 202624.6024.6023.6024.0024.000.84%18,445
Jan 13, 202624.0024.0023.0023.8023.802.59%29,868
Jan 12, 202624.4025.0023.1023.2023.20-4.92%24,478
Jan 9, 202624.1025.0023.4024.4024.404.72%83,025
Jan 8, 202624.1024.1023.0023.3023.30-2.10%57,114
Jan 7, 202622.7024.6022.6023.8023.803.93%127,361
Jan 6, 202620.8022.9020.8022.9022.907.01%85,780
Jan 5, 202621.3021.8020.9021.4021.400.94%54,397
Jan 2, 202620.7021.5020.7021.2021.202.91%18,952
Dec 30, 202521.0021.6020.3020.6020.60-1.90%56,299
Dec 29, 202522.5022.8021.0021.0021.00-3.67%24,064
Dec 23, 202521.8022.6021.5021.8021.80-0.46%29,445
Dec 22, 202522.0022.3021.5021.9021.900.46%38,034
Dec 19, 202521.6022.6021.2021.8021.800.46%42,686
Dec 18, 202522.0022.3021.5021.7021.70-0.46%58,393
Dec 17, 202522.6022.6021.0021.8021.805.83%55,290
Dec 16, 202522.0022.0020.6020.6020.60-6.36%46,076
Dec 15, 202521.7022.2021.0022.0022.001.85%66,009
Dec 12, 202521.3021.9020.7021.6021.601.89%93,390
Dec 11, 202519.8021.2018.9521.2021.2010.99%798,278
Dec 10, 202518.7519.7518.7519.1019.10-143,187
Dec 9, 202519.1019.4018.9519.1019.100.53%48,338
Dec 8, 202519.5020.0019.0019.0019.00-4.52%54,739
Dec 5, 202520.7021.0019.9019.9019.90-5.24%91,991
Dec 4, 202521.2021.7020.8021.0021.00-2.78%62,357
Dec 3, 202521.2022.2021.2021.6021.601.89%89,370
Dec 2, 202521.9022.1021.2021.2021.20-3.20%5,757
Dec 1, 202522.9022.9021.5021.9021.90-3.10%21,686
Nov 28, 202522.6022.9022.5022.6022.60-18,405
Nov 27, 202521.1022.6021.1022.6022.603.20%14,490
Nov 26, 202521.6022.3021.0021.9021.90-4.78%35,380
Nov 25, 202522.8023.1022.1023.0023.00-55,193
Nov 24, 202521.1023.0021.1023.0023.004.07%17,770
Nov 21, 202522.0022.7021.3022.1022.10-3.49%56,776
Nov 20, 202522.9023.1020.8022.9022.905.53%35,386
Nov 19, 202523.4023.4021.3021.7021.70-2.25%5,144
Nov 18, 202522.0022.6021.7022.2022.20-2.63%12,858
Nov 17, 202522.9023.5022.5022.8022.801.33%39,841
Nov 14, 202522.6023.7021.0022.5022.50-2.17%144,413
Nov 13, 202524.4024.4022.5023.0023.00-4.56%48,460
Nov 12, 202525.7025.7023.9024.1024.10-2.43%59,161
Nov 11, 202525.7025.7024.3024.7024.70-1.98%31,415
Nov 10, 202525.5026.3024.0025.2025.203.70%82,756
Nov 7, 202526.3026.3024.2024.3024.30-7.25%63,922
Nov 6, 202528.5028.5023.6026.2026.20-6.43%338,737
Nov 5, 202527.7028.0027.3028.0028.000.36%25,689
Nov 4, 202527.3028.0026.6027.9027.901.45%52,213
Nov 3, 202528.9028.9026.9027.5027.50-4.84%57,838
Oct 31, 202529.0029.0028.3028.9028.90-0.34%34,881
Oct 30, 202528.6029.0028.2029.0029.000.69%20,030
Oct 29, 202529.0029.0027.2028.8028.803.23%84,612
Oct 28, 202529.5029.5027.8027.9027.90-7.92%98,454
Oct 27, 202530.5030.5029.7030.3030.301.00%19,943
Oct 24, 202530.5030.5029.8030.0030.002.04%7,965
Oct 23, 202530.0030.4029.4029.4029.40-2.00%50,154
Oct 22, 202530.3030.8029.7030.0030.00-2.91%19,937
Oct 21, 202530.4031.4029.2030.9030.903.00%67,134
Oct 20, 202529.0030.2029.0030.0030.003.45%31,001
Oct 17, 202529.8029.9028.7029.0029.00-3.01%37,583
Oct 16, 202528.0030.7028.0029.9029.903.10%111,052
Oct 15, 202527.9029.0027.1029.0029.004.69%41,017
Oct 14, 202528.0028.1027.0027.7027.701.09%29,212