ArcticZymes Technologies ASA (OSL:AZT)
Norway
· Delayed Price · Currency is NOK 20.80
0.00 (0.00%)
Apr 29, 2026, 1:31 PM CET
OSL:AZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 21.40 | 19.95 | 20.80 | 20.80 | 4.26% | 96,747 |
| Apr 27, 2026 | 19.85 | 20.30 | 19.75 | 19.95 | 19.95 | 0.76% | 42,047 |
| Apr 24, 2026 | 20.00 | 20.70 | 19.70 | 19.80 | 19.80 | -4.35% | 86,910 |
| Apr 23, 2026 | 22.40 | 22.40 | 20.50 | 20.70 | 20.70 | -3.72% | 57,840 |
| Apr 22, 2026 | 20.70 | 21.90 | 19.80 | 21.50 | 21.50 | 7.50% | 78,859 |
| Apr 21, 2026 | 19.90 | 20.00 | 19.45 | 20.00 | 20.00 | 0.50% | 47,226 |
| Apr 20, 2026 | 19.05 | 20.00 | 19.05 | 19.90 | 19.90 | 3.11% | 199,630 |
| Apr 17, 2026 | 19.55 | 19.75 | 19.25 | 19.30 | 19.30 | -1.03% | 40,852 |
| Apr 16, 2026 | 19.60 | 19.75 | 19.50 | 19.50 | 19.50 | -1.52% | 65,921 |
| Apr 15, 2026 | 19.70 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 33,191 |
| Apr 14, 2026 | 19.85 | 20.00 | 19.60 | 19.60 | 19.60 | -0.51% | 436,807 |
| Apr 13, 2026 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | 0.51% | 10,553 |
| Apr 10, 2026 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | - | 12,629 |
| Apr 9, 2026 | 19.75 | 19.90 | 19.60 | 19.60 | 19.60 | -2.97% | 2,951 |
| Apr 8, 2026 | 19.65 | 20.70 | 19.50 | 20.20 | 20.20 | 2.80% | 22,766 |
| Apr 7, 2026 | 19.50 | 19.95 | 19.20 | 19.65 | 19.65 | - | 15,652 |
| Apr 1, 2026 | 20.10 | 20.10 | 19.25 | 19.65 | 19.65 | 0.77% | 24,927 |
| Mar 31, 2026 | 19.00 | 19.50 | 18.90 | 19.50 | 19.50 | 3.45% | 23,839 |
| Mar 30, 2026 | 19.05 | 19.65 | 18.80 | 18.85 | 18.85 | -0.79% | 16,714 |
| Mar 27, 2026 | 19.65 | 19.65 | 18.70 | 19.00 | 19.00 | -2.06% | 83,728 |
| Mar 26, 2026 | 18.30 | 19.85 | 18.30 | 19.40 | 19.40 | -0.51% | 26,944 |
| Mar 25, 2026 | 19.50 | 20.00 | 19.25 | 19.50 | 19.50 | 0.52% | 16,461 |
| Mar 24, 2026 | 18.60 | 19.90 | 18.60 | 19.40 | 19.40 | -0.51% | 18,155 |
| Mar 23, 2026 | 19.30 | 19.80 | 18.90 | 19.50 | 19.50 | -0.76% | 54,397 |
| Mar 20, 2026 | 20.40 | 20.40 | 19.50 | 19.65 | 19.65 | -1.26% | 38,886 |
| Mar 19, 2026 | 20.20 | 20.20 | 19.65 | 19.90 | 19.90 | -1.00% | 32,069 |
| Mar 18, 2026 | 20.10 | 20.50 | 19.90 | 20.10 | 20.10 | -1.47% | 60,204 |
| Mar 17, 2026 | 20.70 | 20.80 | 20.10 | 20.40 | 20.40 | -1.92% | 60,461 |
| Mar 16, 2026 | 21.60 | 21.60 | 20.50 | 20.80 | 20.80 | -3.26% | 75,502 |
| Mar 13, 2026 | 21.20 | 21.60 | 20.90 | 21.50 | 21.50 | 1.90% | 22,148 |
| Mar 12, 2026 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.86% | 21,503 |
| Mar 11, 2026 | 21.30 | 22.10 | 21.30 | 21.50 | 21.50 | -0.92% | 30,942 |
| Mar 10, 2026 | 21.00 | 21.90 | 21.00 | 21.70 | 21.70 | 1.40% | 24,787 |
| Mar 9, 2026 | 22.50 | 22.50 | 21.20 | 21.40 | 21.40 | -6.14% | 46,571 |
| Mar 6, 2026 | 22.80 | 23.80 | 22.80 | 22.80 | 22.80 | -2.98% | 20,540 |
| Mar 5, 2026 | 23.00 | 23.90 | 23.00 | 23.50 | 23.50 | - | 30,740 |
| Mar 4, 2026 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | 0.86% | 19,143 |
| Mar 3, 2026 | 22.90 | 23.40 | 22.50 | 23.30 | 23.30 | -1.69% | 33,897 |
| Mar 2, 2026 | 23.50 | 23.70 | 23.10 | 23.70 | 23.70 | -1.25% | 32,788 |
| Feb 27, 2026 | 22.70 | 24.10 | 22.70 | 24.00 | 24.00 | 4.35% | 37,674 |
| Feb 26, 2026 | 23.20 | 23.50 | 22.70 | 23.00 | 23.00 | -1.29% | 44,662 |
| Feb 25, 2026 | 23.80 | 23.80 | 22.70 | 23.30 | 23.30 | 1.30% | 20,322 |
| Feb 24, 2026 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | -1.71% | 18,547 |
| Feb 23, 2026 | 23.00 | 23.50 | 22.70 | 23.40 | 23.40 | 2.63% | 25,180 |
| Feb 20, 2026 | 22.40 | 23.00 | 22.10 | 22.80 | 22.80 | 2.24% | 23,073 |
| Feb 19, 2026 | 23.90 | 23.90 | 22.30 | 22.30 | 22.30 | -3.04% | 38,972 |
| Feb 18, 2026 | 22.20 | 23.00 | 21.60 | 23.00 | 23.00 | 4.55% | 48,573 |
| Feb 17, 2026 | 22.40 | 22.40 | 21.50 | 22.00 | 22.00 | -0.45% | 45,487 |
| Feb 16, 2026 | 22.20 | 22.40 | 21.50 | 22.10 | 22.10 | -0.90% | 46,560 |
| Feb 13, 2026 | 22.80 | 23.50 | 21.70 | 22.30 | 22.30 | -1.76% | 72,070 |
| Feb 12, 2026 | 25.80 | 26.60 | 22.60 | 22.70 | 22.70 | 5.58% | 378,954 |
| Feb 11, 2026 | 21.50 | 22.20 | 21.50 | 21.50 | 21.50 | -0.46% | 34,005 |
| Feb 10, 2026 | 22.00 | 22.30 | 21.50 | 21.60 | 21.60 | 0.47% | 11,396 |
| Feb 9, 2026 | 22.90 | 22.90 | 21.50 | 21.50 | 21.50 | -1.83% | 17,327 |
| Feb 6, 2026 | 21.10 | 21.90 | 20.60 | 21.90 | 21.90 | 3.79% | 34,757 |
| Feb 5, 2026 | 21.90 | 22.40 | 21.10 | 21.10 | 21.10 | -3.21% | 52,332 |
| Feb 4, 2026 | 22.10 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | 8,312 |
| Feb 3, 2026 | 22.50 | 22.90 | 22.20 | 22.20 | 22.20 | 0.91% | 25,288 |
| Feb 2, 2026 | 22.50 | 22.60 | 21.70 | 22.00 | 22.00 | -0.90% | 21,715 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | 1.83% | 9,916 |
| Jan 29, 2026 | 22.40 | 23.00 | 21.80 | 21.80 | 21.80 | -2.24% | 79,797 |
| Jan 28, 2026 | 23.40 | 23.50 | 22.30 | 22.30 | 22.30 | -4.29% | 62,598 |
| Jan 27, 2026 | 23.70 | 23.70 | 23.00 | 23.30 | 23.30 | 1.30% | 50,977 |
| Jan 26, 2026 | 22.20 | 24.30 | 22.20 | 23.00 | 23.00 | 2.22% | 30,874 |
| Jan 23, 2026 | 22.40 | 22.80 | 22.30 | 22.50 | 22.50 | 0.45% | 29,001 |
| Jan 22, 2026 | 23.10 | 23.10 | 21.40 | 22.40 | 22.40 | 4.19% | 37,758 |
| Jan 21, 2026 | 22.90 | 22.90 | 21.10 | 21.50 | 21.50 | - | 16,727 |
| Jan 20, 2026 | 21.30 | 23.20 | 21.30 | 21.50 | 21.50 | 1.42% | 25,251 |
| Jan 19, 2026 | 22.60 | 23.00 | 21.00 | 21.20 | 21.20 | -6.61% | 56,648 |
| Jan 16, 2026 | 24.00 | 24.00 | 22.70 | 22.70 | 22.70 | -4.22% | 57,127 |
| Jan 15, 2026 | 24.00 | 24.10 | 23.60 | 23.70 | 23.70 | -1.25% | 16,634 |
| Jan 14, 2026 | 24.60 | 24.60 | 23.60 | 24.00 | 24.00 | 0.84% | 18,445 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.00 | 23.80 | 23.80 | 2.59% | 29,868 |
| Jan 12, 2026 | 24.40 | 25.00 | 23.10 | 23.20 | 23.20 | -4.92% | 24,478 |
| Jan 9, 2026 | 24.10 | 25.00 | 23.40 | 24.40 | 24.40 | 4.72% | 83,025 |
| Jan 8, 2026 | 24.10 | 24.10 | 23.00 | 23.30 | 23.30 | -2.10% | 57,114 |
| Jan 7, 2026 | 22.70 | 24.60 | 22.60 | 23.80 | 23.80 | 3.93% | 127,361 |
| Jan 6, 2026 | 20.80 | 22.90 | 20.80 | 22.90 | 22.90 | 7.01% | 85,780 |
| Jan 5, 2026 | 21.30 | 21.80 | 20.90 | 21.40 | 21.40 | 0.94% | 54,397 |
| Jan 2, 2026 | 20.70 | 21.50 | 20.70 | 21.20 | 21.20 | 2.91% | 18,952 |
| Dec 30, 2025 | 21.00 | 21.60 | 20.30 | 20.60 | 20.60 | -1.90% | 56,299 |
| Dec 29, 2025 | 22.50 | 22.80 | 21.00 | 21.00 | 21.00 | -3.67% | 24,064 |
| Dec 23, 2025 | 21.80 | 22.60 | 21.50 | 21.80 | 21.80 | -0.46% | 29,445 |
| Dec 22, 2025 | 22.00 | 22.30 | 21.50 | 21.90 | 21.90 | 0.46% | 38,034 |
| Dec 19, 2025 | 21.60 | 22.60 | 21.20 | 21.80 | 21.80 | 0.46% | 42,686 |
| Dec 18, 2025 | 22.00 | 22.30 | 21.50 | 21.70 | 21.70 | -0.46% | 58,393 |
| Dec 17, 2025 | 22.60 | 22.60 | 21.00 | 21.80 | 21.80 | 5.83% | 55,290 |
| Dec 16, 2025 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | -6.36% | 46,076 |
| Dec 15, 2025 | 21.70 | 22.20 | 21.00 | 22.00 | 22.00 | 1.85% | 66,009 |
| Dec 12, 2025 | 21.30 | 21.90 | 20.70 | 21.60 | 21.60 | 1.89% | 93,390 |
| Dec 11, 2025 | 19.80 | 21.20 | 18.95 | 21.20 | 21.20 | 10.99% | 798,278 |
| Dec 10, 2025 | 18.75 | 19.75 | 18.75 | 19.10 | 19.10 | - | 143,187 |
| Dec 9, 2025 | 19.10 | 19.40 | 18.95 | 19.10 | 19.10 | 0.53% | 48,338 |
| Dec 8, 2025 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -4.52% | 54,739 |
| 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 |