Arctic Fish Holding AS (AFISH.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:09PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | 7,417 |
| Jun 27, 2024 | 52.00 | 52.50 | 50.50 | 52.50 | 52.50 | 5,440 |
| Jun 26, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 245 |
| Jun 25, 2024 | 52.00 | 52.00 | 50.00 | 51.50 | 51.50 | 14,245 |
| Jun 24, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1,031 |
| Jun 21, 2024 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 12,751 |
| Jun 20, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5,210 |
| Jun 19, 2024 | 52.00 | 52.00 | 48.60 | 51.00 | 51.00 | 5,739 |
| Jun 18, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1,809 |
| Jun 17, 2024 | 53.50 | 53.50 | 50.00 | 50.50 | 50.50 | 13,118 |
| Jun 14, 2024 | 50.00 | 55.00 | 49.80 | 55.00 | 55.00 | 19,847 |
| Jun 13, 2024 | 50.50 | 52.00 | 50.00 | 52.00 | 52.00 | 9,091 |
| Jun 12, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,119 |
| Jun 11, 2024 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 9,497 |
| Jun 10, 2024 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | 3,740 |
| Jun 07, 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 8,132 |
| Jun 06, 2024 | 51.50 | 53.50 | 50.00 | 51.00 | 51.00 | 14,007 |
| Jun 05, 2024 | 52.50 | 52.50 | 50.00 | 52.00 | 52.00 | 10,166 |
| Jun 04, 2024 | 53.00 | 54.00 | 52.50 | 53.50 | 53.50 | 8,073 |
| Jun 03, 2024 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | 24,267 |
| May 31, 2024 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | 126 |
| May 30, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 253 |
| May 29, 2024 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | 5,516 |
| May 28, 2024 | 56.50 | 56.50 | 53.50 | 56.00 | 56.00 | 9,209 |
| May 27, 2024 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 5,556 |
| May 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 23, 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,669 |
| May 22, 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 143 |
| May 21, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,252 |
| May 16, 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 6 |
| May 15, 2024 | 57.00 | 57.50 | 54.50 | 57.50 | 57.50 | 18,513 |
| May 14, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| May 13, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 200 |
| May 10, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7,176 |
| May 08, 2024 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 13,177 |
| May 07, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| May 06, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 5,472 |
| May 03, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2 |
| May 02, 2024 | 59.50 | 59.50 | 56.50 | 56.50 | 56.50 | 1,634 |
| Apr 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2 |
| Apr 29, 2024 | 57.50 | 57.50 | 54.00 | 54.00 | 54.00 | 901 |
| Apr 26, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 25, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 6,084 |
| Apr 24, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,714 |
| Apr 23, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 600 |
| Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 19, 2024 | 58.50 | 59.00 | 57.50 | 57.50 | 57.50 | 1,130 |
| Apr 18, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 900 |
| Apr 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 16, 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | 3,326 |
| Apr 15, 2024 | 55.50 | 56.50 | 53.00 | 53.00 | 53.00 | 3,013 |
| Apr 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 270 |
| Apr 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 131 |
| Apr 09, 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 1,326 |
| Apr 08, 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | 925 |
| Apr 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 04, 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 1,022 |
| Apr 03, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 20 |
| Apr 02, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 27, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 124 |
| Mar 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 20, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10 |
| Mar 18, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 196 |
| Mar 15, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 490 |
| Mar 14, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 89 |
| Mar 13, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 12, 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5,477 |
| Mar 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 08, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 07, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 20 |
| Mar 06, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3 |
| Mar 05, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 790 |
| Mar 04, 2024 | 51.50 | 55.50 | 51.50 | 55.50 | 55.50 | 320 |
| Mar 01, 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 2,101 |
| Feb 29, 2024 | 56.00 | 57.00 | 53.50 | 56.50 | 56.50 | 9,685 |
| Feb 28, 2024 | 59.50 | 60.00 | 53.50 | 53.50 | 53.50 | 22,210 |
| Feb 27, 2024 | 56.50 | 57.00 | 54.00 | 56.00 | 56.00 | 16,372 |
| Feb 26, 2024 | 56.50 | 57.00 | 54.00 | 56.50 | 56.50 | 27,795 |
| Feb 23, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 7,499 |
| Feb 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 185 |
| Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 20, 2024 | 60.00 | 60.00 | 56.00 | 59.50 | 59.50 | 980 |
| Feb 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 83 |
| Feb 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 20 |
| Feb 15, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 6,515 |
| Feb 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 197 |
| Feb 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 09, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 129 |
| Feb 08, 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 230 |
| Feb 07, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 48 |
| Feb 06, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 05, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 02, 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 170 |
| Feb 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.