ArcticZymes Technologies ASA (OSL:AZT)
Norway
· Delayed Price · Currency is NOK 19.90
-1.10 (-5.24%)
At close: Dec 5, 2025
OSL:AZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.70 | 21.00 | 19.90 | 19.90 | 19.90 | -5.24% | 91,991 |
| Dec 4, 2025 | 21.20 | 21.70 | 20.80 | 21.00 | 21.00 | -2.78% | 62,357 |
| Dec 3, 2025 | 21.20 | 22.20 | 21.20 | 21.60 | 21.60 | 1.89% | 89,370 |
| Dec 2, 2025 | 21.90 | 22.10 | 21.20 | 21.20 | 21.20 | -3.20% | 5,757 |
| Dec 1, 2025 | 22.90 | 22.90 | 21.50 | 21.90 | 21.90 | -3.10% | 21,686 |
| Nov 28, 2025 | 22.60 | 22.90 | 22.50 | 22.60 | 22.60 | - | 18,405 |
| Nov 27, 2025 | 21.10 | 22.60 | 21.10 | 22.60 | 22.60 | 3.20% | 14,490 |
| Nov 26, 2025 | 21.60 | 22.30 | 21.00 | 21.90 | 21.90 | -4.78% | 35,380 |
| Nov 25, 2025 | 22.80 | 23.10 | 22.10 | 23.00 | 23.00 | - | 55,193 |
| Nov 24, 2025 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 4.07% | 17,770 |
| Nov 21, 2025 | 22.00 | 22.70 | 21.30 | 22.10 | 22.10 | -3.49% | 56,776 |
| Nov 20, 2025 | 22.90 | 23.10 | 20.80 | 22.90 | 22.90 | 5.53% | 35,386 |
| Nov 19, 2025 | 23.40 | 23.40 | 21.30 | 21.70 | 21.70 | -2.25% | 5,144 |
| Nov 18, 2025 | 22.00 | 22.60 | 21.70 | 22.20 | 22.20 | -2.63% | 12,858 |
| Nov 17, 2025 | 22.90 | 23.50 | 22.50 | 22.80 | 22.80 | 1.33% | 39,841 |
| Nov 14, 2025 | 22.60 | 23.70 | 21.00 | 22.50 | 22.50 | -2.17% | 144,413 |
| Nov 13, 2025 | 24.40 | 24.40 | 22.50 | 23.00 | 23.00 | -4.56% | 48,460 |
| Nov 12, 2025 | 25.70 | 25.70 | 23.90 | 24.10 | 24.10 | -2.43% | 59,161 |
| Nov 11, 2025 | 25.70 | 25.70 | 24.30 | 24.70 | 24.70 | -1.98% | 31,415 |
| Nov 10, 2025 | 25.50 | 26.30 | 24.00 | 25.20 | 25.20 | 3.70% | 82,756 |
| Nov 7, 2025 | 26.30 | 26.30 | 24.20 | 24.30 | 24.30 | -7.25% | 63,922 |
| Nov 6, 2025 | 28.50 | 28.50 | 23.60 | 26.20 | 26.20 | -6.43% | 338,737 |
| Nov 5, 2025 | 27.70 | 28.00 | 27.30 | 28.00 | 28.00 | 0.36% | 25,689 |
| Nov 4, 2025 | 27.30 | 28.00 | 26.60 | 27.90 | 27.90 | 1.45% | 52,213 |
| Nov 3, 2025 | 28.90 | 28.90 | 26.90 | 27.50 | 27.50 | -4.84% | 57,838 |
| Oct 31, 2025 | 29.00 | 29.00 | 28.30 | 28.90 | 28.90 | -0.34% | 34,881 |
| Oct 30, 2025 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 0.69% | 20,030 |
| Oct 29, 2025 | 29.00 | 29.00 | 27.20 | 28.80 | 28.80 | 3.23% | 84,612 |
| Oct 28, 2025 | 29.50 | 29.50 | 27.80 | 27.90 | 27.90 | -7.92% | 98,454 |
| Oct 27, 2025 | 30.50 | 30.50 | 29.70 | 30.30 | 30.30 | 1.00% | 19,943 |
| Oct 24, 2025 | 30.50 | 30.50 | 29.80 | 30.00 | 30.00 | 2.04% | 7,965 |
| Oct 23, 2025 | 30.00 | 30.40 | 29.40 | 29.40 | 29.40 | -2.00% | 50,154 |
| Oct 22, 2025 | 30.30 | 30.80 | 29.70 | 30.00 | 30.00 | -2.91% | 19,937 |
| Oct 21, 2025 | 30.40 | 31.40 | 29.20 | 30.90 | 30.90 | 3.00% | 67,134 |
| Oct 20, 2025 | 29.00 | 30.20 | 29.00 | 30.00 | 30.00 | 3.45% | 31,001 |
| Oct 17, 2025 | 29.80 | 29.90 | 28.70 | 29.00 | 29.00 | -3.01% | 37,583 |
| Oct 16, 2025 | 28.00 | 30.70 | 28.00 | 29.90 | 29.90 | 3.10% | 111,052 |
| Oct 15, 2025 | 27.90 | 29.00 | 27.10 | 29.00 | 29.00 | 4.69% | 41,017 |
| Oct 14, 2025 | 28.00 | 28.10 | 27.00 | 27.70 | 27.70 | 1.09% | 29,212 |
| Oct 13, 2025 | 28.00 | 28.00 | 26.80 | 27.40 | 27.40 | -1.79% | 52,740 |
| Oct 10, 2025 | 28.00 | 28.10 | 26.70 | 27.90 | 27.90 | -0.71% | 18,841 |
| Oct 9, 2025 | 27.60 | 28.20 | 27.20 | 28.10 | 28.10 | 1.81% | 19,538 |
| Oct 8, 2025 | 27.10 | 27.60 | 26.60 | 27.60 | 27.60 | 1.47% | 22,823 |
| Oct 7, 2025 | 26.60 | 27.20 | 26.50 | 27.20 | 27.20 | 1.87% | 10,290 |
| Oct 6, 2025 | 26.80 | 27.50 | 26.70 | 26.70 | 26.70 | -1.48% | 20,139 |
| Oct 3, 2025 | 27.10 | 28.10 | 26.90 | 27.10 | 27.10 | 1.50% | 35,200 |
| Oct 2, 2025 | 26.50 | 26.90 | 26.40 | 26.70 | 26.70 | -1.11% | 7,916 |
| Oct 1, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | 8,348 |
| Sep 30, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | -0.37% | 13,632 |
| Sep 29, 2025 | 26.70 | 27.20 | 26.00 | 27.10 | 27.10 | 5.86% | 53,318 |
| Sep 26, 2025 | 25.10 | 26.40 | 25.10 | 25.60 | 25.60 | -0.39% | 27,510 |
| Sep 25, 2025 | 24.90 | 25.70 | 24.90 | 25.70 | 25.70 | 0.78% | 16,695 |
| Sep 24, 2025 | 25.70 | 25.70 | 25.30 | 25.50 | 25.50 | -0.78% | 20,724 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.30 | 25.70 | 25.70 | 1.98% | 12,690 |
| Sep 22, 2025 | 25.20 | 25.90 | 25.10 | 25.20 | 25.20 | -1.18% | 12,526 |
| Sep 19, 2025 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | - | 9,495 |
| Sep 18, 2025 | 25.90 | 26.00 | 24.90 | 25.50 | 25.50 | 1.59% | 27,380 |
| Sep 17, 2025 | 25.60 | 26.00 | 25.10 | 25.10 | 25.10 | -1.95% | 15,164 |
| Sep 16, 2025 | 25.30 | 26.20 | 25.30 | 25.60 | 25.60 | 1.19% | 7,109 |
| Sep 15, 2025 | 26.40 | 26.80 | 25.30 | 25.30 | 25.30 | -3.80% | 45,745 |
| Sep 12, 2025 | 26.10 | 26.80 | 26.10 | 26.30 | 26.30 | -1.87% | 27,970 |
| Sep 11, 2025 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | 35,997 |
| Sep 10, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -1.75% | 29,264 |
| Sep 9, 2025 | 28.00 | 28.60 | 27.30 | 28.50 | 28.50 | 2.15% | 26,210 |
| Sep 8, 2025 | 27.00 | 27.90 | 26.70 | 27.90 | 27.90 | 2.57% | 31,156 |
| Sep 5, 2025 | 26.90 | 27.30 | 26.70 | 27.20 | 27.20 | - | 16,929 |
| Sep 4, 2025 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | -1.81% | 18,238 |
| Sep 3, 2025 | 27.00 | 28.00 | 27.00 | 27.70 | 27.70 | 1.84% | 11,077 |
| Sep 2, 2025 | 28.20 | 28.20 | 27.00 | 27.20 | 27.20 | -2.86% | 28,417 |
| Sep 1, 2025 | 28.00 | 28.40 | 27.90 | 28.00 | 28.00 | -1.41% | 22,154 |
| Aug 29, 2025 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -0.35% | 19,111 |
| Aug 28, 2025 | 28.60 | 29.10 | 28.00 | 28.50 | 28.50 | -0.35% | 48,822 |
| Aug 27, 2025 | 29.00 | 29.10 | 28.30 | 28.60 | 28.60 | -1.72% | 28,633 |
| Aug 26, 2025 | 29.30 | 29.30 | 28.60 | 29.10 | 29.10 | - | 14,025 |
| Aug 25, 2025 | 29.40 | 29.50 | 28.80 | 29.10 | 29.10 | -1.02% | 31,226 |
| Aug 22, 2025 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | 2.08% | 40,531 |
| Aug 21, 2025 | 29.20 | 29.60 | 28.50 | 28.80 | 28.80 | -2.37% | 61,909 |
| Aug 20, 2025 | 29.70 | 29.70 | 28.60 | 29.50 | 29.50 | 1.37% | 49,681 |
| Aug 19, 2025 | 29.90 | 30.90 | 27.90 | 29.10 | 29.10 | - | 186,453 |
| Aug 18, 2025 | 27.00 | 29.50 | 26.70 | 29.10 | 29.10 | 9.81% | 122,302 |
| Aug 15, 2025 | 26.10 | 27.50 | 25.00 | 26.50 | 26.50 | 5.16% | 169,721 |
| Aug 14, 2025 | 23.10 | 26.30 | 23.10 | 25.20 | 25.20 | 31.25% | 640,774 |
| Aug 13, 2025 | 19.20 | 19.25 | 18.70 | 19.20 | 19.20 | 0.26% | 72,690 |
| Aug 12, 2025 | 19.00 | 19.50 | 18.90 | 19.15 | 19.15 | -2.54% | 28,980 |
| Aug 11, 2025 | 20.00 | 20.00 | 19.00 | 19.65 | 19.65 | 2.61% | 35,392 |
| Aug 8, 2025 | 19.70 | 19.70 | 18.90 | 19.15 | 19.15 | -2.79% | 35,662 |
| Aug 7, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | 3.68% | 2,902 |
| Aug 6, 2025 | 19.40 | 19.95 | 19.00 | 19.00 | 19.00 | -4.04% | 34,277 |
| Aug 5, 2025 | 19.65 | 20.30 | 19.55 | 19.80 | 19.80 | 0.76% | 71,422 |
| Aug 4, 2025 | 18.40 | 19.80 | 18.40 | 19.65 | 19.65 | 6.79% | 87,443 |
| Aug 1, 2025 | 19.40 | 19.40 | 18.30 | 18.40 | 18.40 | -3.92% | 19,665 |
| Jul 31, 2025 | 19.10 | 19.35 | 18.50 | 19.15 | 19.15 | -0.26% | 20,545 |
| Jul 30, 2025 | 19.20 | 19.30 | 18.65 | 19.20 | 19.20 | -0.26% | 19,057 |
| Jul 29, 2025 | 18.50 | 19.85 | 18.50 | 19.25 | 19.25 | 4.05% | 69,628 |
| Jul 28, 2025 | 18.85 | 18.90 | 18.25 | 18.50 | 18.50 | 2.49% | 43,734 |
| Jul 25, 2025 | 17.70 | 18.60 | 17.70 | 18.05 | 18.05 | 1.12% | 44,525 |
| Jul 24, 2025 | 16.95 | 18.20 | 16.95 | 17.85 | 17.85 | 5.31% | 111,928 |
| Jul 23, 2025 | 16.95 | 16.95 | 16.55 | 16.95 | 16.95 | -0.29% | 736 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | 3.03% | 6,679 |
| Jul 21, 2025 | 17.05 | 17.05 | 16.25 | 16.50 | 16.50 | -2.65% | 874 |