Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Atlantic Sapphire ASA (ASA.OL)

7.56
-0.44
(-5.45%)
At close: 4:25:15 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.857.857.107.567.56227,600
Apr 23, 20258.058.197.988.008.00124,652
Apr 22, 20258.008.197.758.028.0263,209
Apr 16, 20258.258.257.907.907.9034,553
Apr 15, 20258.058.607.757.987.98124,090
Apr 14, 20259.009.007.918.058.05235,522
Apr 11, 202510.9010.907.888.058.05368,170
Apr 10, 202514.5115.249.5010.1510.15820,078
Apr 9, 20256.1914.446.1913.5013.501,867,138
Apr 8, 20255.506.485.506.006.0042,692
Apr 7, 20256.896.895.105.505.50119,480
Apr 4, 20254.506.504.206.506.50218,678
Apr 3, 20254.404.404.124.254.2532,512
Apr 2, 20254.344.344.164.164.1615,892
Apr 1, 20254.324.504.314.324.3219,312
Mar 31, 20254.794.794.324.344.3452,464
Mar 28, 20254.704.794.394.474.4765,501
Mar 27, 20254.604.704.524.524.5244,239
Mar 26, 20254.624.754.504.604.6022,004
Mar 25, 20254.794.854.624.624.6240,367
Mar 24, 20254.754.864.704.764.7634,196
Mar 21, 20255.005.004.804.804.8016,087
Mar 20, 20255.015.054.904.904.9026,799
Mar 19, 20254.835.084.834.854.8530,542
Mar 18, 20255.005.164.804.824.8230,501
Mar 17, 20254.725.274.704.754.7542,686
Mar 14, 20254.824.894.724.724.7223,571
Mar 13, 20255.255.254.814.824.8223,439
Mar 12, 20254.755.004.754.814.8121,309
Mar 11, 20254.905.104.755.005.0019,136
Mar 10, 20255.205.304.824.824.8237,734
Mar 7, 20255.005.305.005.155.1519,565
Mar 6, 20255.105.104.824.974.9777,696
Mar 5, 20255.005.004.704.704.7093,151
Mar 4, 20255.325.354.714.904.90148,877
Mar 3, 20256.206.795.105.405.40132,107
Feb 28, 20259.609.605.116.006.00772,215
Feb 27, 202510.6011.0010.4010.4210.4212,762
Feb 26, 202511.0011.4210.4510.6010.6025,983
Feb 25, 202510.2510.6710.2510.6710.679,521
Feb 24, 202510.6010.8810.0010.4410.4443,150
Feb 21, 202511.0911.3010.5010.5710.5772,840
Feb 20, 202511.0011.4010.6011.1411.1417,965
Feb 19, 202511.5011.8010.5811.4511.4551,333
Feb 18, 202512.2512.6810.4011.5011.5078,453
Feb 17, 20259.4012.709.0011.5011.50320,815
Feb 14, 20259.709.909.109.409.4054,219
Feb 13, 202510.4010.609.509.599.59119,683
Feb 12, 202511.0011.0010.3910.6010.6054,082
Feb 11, 202511.7511.7510.5011.0011.0096,788
Feb 10, 202512.7012.7011.7511.7511.7518,448
Feb 7, 202511.8012.7111.7912.0212.0234,197
Feb 6, 202512.4013.2911.7511.8011.8075,111
Feb 5, 202512.3312.7912.3012.3012.3083,517
Feb 4, 202513.1013.8512.2812.3012.3030,951
Feb 3, 202514.2014.2012.3012.7012.7086,150
Jan 31, 202513.2114.0012.8013.9013.9014,679
Jan 30, 202512.7013.8012.3213.2113.2175,978
Jan 29, 202512.9013.1412.2012.7412.74175,081
Jan 28, 202512.7213.4112.7013.1413.1425,059
Jan 27, 202513.8813.8812.2012.8412.84153,515
Jan 24, 202514.2214.9213.8813.8813.8859,459
Jan 23, 202514.5015.4514.3014.4114.4139,489
Jan 22, 2025 1:200 Stock Splits
Jan 22, 202516.0016.0014.2614.5014.5036,901
Jan 21, 202516.0016.0015.0215.0215.0268,730
Jan 20, 202516.2416.7815.6415.6615.6648,790
Jan 17, 202516.0016.5816.0016.2216.2238,796
Jan 16, 202516.4016.8415.9415.9415.9430,740
Jan 15, 202516.2017.1816.0216.4016.4054,456
Jan 14, 202516.0817.7616.0016.2216.2246,631
Jan 13, 202517.5617.5615.2416.0416.04143,573
Jan 10, 202517.5617.8016.8217.1017.1071,343
Jan 9, 202518.0018.0017.0217.1817.1855,296
Jan 8, 202518.5218.5217.2417.6017.6030,902
Jan 7, 202518.4018.4017.7218.0018.0020,018
Jan 6, 202518.4018.4017.6017.7817.7841,702
Jan 3, 202518.6418.6417.8218.1418.1435,064
Jan 2, 202518.7019.4018.0018.6018.6049,653
Dec 30, 202417.4018.7016.6618.2218.2280,348
Dec 27, 202416.4017.0015.6017.0017.0074,499
Dec 23, 202417.3817.9617.0017.0017.0068,480
Dec 20, 202417.8018.2016.8817.2417.2449,184
Dec 19, 202417.4818.4017.0017.8017.8045,603
Dec 18, 202417.6018.0816.5017.6417.6494,396
Dec 17, 202419.0019.0017.2217.3617.36121,049
Dec 16, 202419.7020.0218.3419.0619.0687,415
Dec 13, 202420.0020.0019.0019.0419.0465,685
Dec 12, 202421.6021.7619.2020.2020.20208,700
Dec 11, 202423.8824.2620.2220.9620.96341,161
Dec 10, 202420.7424.8820.6622.5822.58718,667
Dec 9, 202418.8022.8018.6020.3220.32609,834
Dec 6, 202417.7018.6017.2618.5818.58109,436
Dec 5, 202417.9618.0017.0017.6217.6262,224
Dec 4, 202418.4818.4817.4418.0018.0070,614
Dec 3, 202417.8018.7417.6018.4818.48139,317
Dec 2, 202416.4017.4815.4017.4017.4097,624
Nov 29, 202415.2216.1615.2016.1616.1666,550
Nov 28, 202415.7616.2015.3016.0016.0052,623
Nov 27, 202415.4015.7615.3815.6015.6019,468
Nov 26, 202415.1015.6015.0615.2015.2049,309
Nov 25, 202415.2015.5615.0015.3015.3024,560
Nov 22, 202415.6615.6614.6815.1815.1837,957
Nov 21, 202415.8015.8814.6615.6615.6627,883
Nov 20, 202415.4616.1815.2415.3215.3246,766
Nov 19, 202416.2016.2015.4415.4415.4429,896
Nov 18, 202415.6016.0015.2015.9815.9835,900
Nov 15, 202416.0016.0215.2015.4015.4062,087
Nov 14, 202415.7016.1215.4015.9815.9846,186
Nov 13, 202416.2016.4015.5015.7015.7033,526
Nov 12, 202415.8816.3015.5416.0616.0618,985
Nov 11, 202416.0416.2815.7015.9615.9647,031
Nov 8, 202415.9215.9814.8415.9815.9840,130
Nov 7, 202416.3816.3815.2615.8015.8062,886
Nov 6, 202415.8816.4015.8616.3416.3430,301
Nov 5, 202415.9615.9815.7015.9015.9020,302
Nov 4, 202416.3616.3615.6215.9815.9825,122
Nov 1, 202416.4416.4415.4016.2216.2261,336
Oct 31, 202416.7816.7815.8016.2216.2266,434
Oct 30, 202417.2017.2015.8016.7616.7653,862
Oct 29, 202417.3817.4416.4216.6016.6033,579
Oct 28, 202418.0018.0016.4417.2017.2032,074
Oct 25, 202418.2018.4017.2017.7617.7670,205
Oct 24, 202417.4018.5616.4018.3818.3861,879
Oct 23, 202417.2017.4416.4817.4017.4066,258
Oct 22, 202417.9817.9816.5417.1617.16122,222
Oct 21, 202418.9818.9817.7218.0018.00132,283
Oct 18, 202419.4019.4017.8018.6218.62219,713
Oct 17, 202419.2620.6019.1019.2019.20234,981
Oct 16, 202417.6019.4016.9019.1619.16731,349
Oct 15, 202438.0040.0033.3040.0040.0010,246
Oct 14, 202435.0040.0032.0040.0040.0024,363
Oct 11, 202447.9647.9635.2240.0040.0048,981
Oct 10, 202445.0047.4441.6045.9845.9818,416
Oct 9, 202442.0044.0037.0044.0044.0023,743
Oct 8, 202444.0047.3840.9642.0042.0020,319
Oct 7, 202454.2054.2042.5042.6842.6831,423
Oct 4, 202476.0676.0648.3853.0653.0669,088
Oct 3, 202447.9677.9446.0066.0066.00109,328
Oct 2, 202440.0050.0038.0245.8045.8029,570
Oct 1, 202440.0041.9638.4038.7038.704,639
Sep 30, 202442.0046.2036.0040.0040.0012,744
Sep 27, 202442.0246.4042.0242.7242.722,572
Sep 26, 202446.4049.9642.0045.2245.227,299
Sep 25, 202446.0046.4040.2046.4046.406,788
Sep 24, 202440.4446.0040.4444.0044.0010,196
Sep 23, 202452.0058.0046.2048.0048.008,562
Sep 20, 202479.9079.9044.2060.0060.0024,679
Sep 19, 202465.6084.4060.0073.9873.9838,563
Sep 18, 202436.7094.9236.7058.0058.0096,815
Sep 17, 202421.2622.9420.1422.2422.2424,567
Sep 16, 202422.3323.5019.8620.0420.0420,888
Sep 13, 202418.1922.3816.5120.1520.1523,122
Sep 12, 202418.4718.8916.5116.7416.746,998
Sep 11, 202417.4619.3015.3918.4718.478,701
Sep 10, 202415.3917.9115.3017.4817.489,061
Sep 9, 202415.9516.7914.2715.1115.1116,035
Sep 6, 202419.5820.8215.6716.8116.8128,873
Sep 5, 202418.7519.5818.4719.5819.586,857
Sep 4, 202421.5421.8218.4718.7518.7549,994
Sep 3, 202423.5023.5021.5421.7621.7614,280
Sep 2, 202424.3424.3422.9422.9422.949,701
Aug 30, 202423.7824.3422.6323.0323.0317,772
Aug 29, 202422.4123.9222.4123.7823.7821,305
Aug 28, 202422.6723.7821.5422.4022.4033,893
Aug 27, 202423.5923.5922.4222.9122.9148,069
Aug 26, 202428.2328.2322.6923.5923.59140,149
Aug 23, 202427.9231.3426.0230.0730.0774,634
Aug 22, 202424.9032.1724.0625.4625.46217,845
Aug 21, 202433.8541.8222.4423.5023.50439,164
Aug 20, 2024132.89135.69113.70114.65114.6564,614
Aug 19, 2024138.21142.13131.57137.09137.096,128
Aug 16, 2024139.89146.46131.54131.54131.5410,044
Aug 15, 2024139.89145.48136.53141.29141.295,230
Aug 14, 2024138.27146.46138.27140.25140.254,991
Aug 13, 2024139.89145.40138.77139.89139.896,797
Aug 12, 2024155.28159.47137.65139.89139.8912,371
Aug 9, 2024174.22175.98151.39153.88153.889,075
Aug 8, 2024173.10176.26166.89166.89166.893,230
Aug 7, 2024139.95169.27139.95167.59167.594,682
Aug 6, 2024146.49158.05146.49151.92151.921,987
Aug 5, 2024164.73164.73143.39144.09144.096,043
Aug 2, 2024171.84171.84159.47159.47159.474,470
Aug 1, 2024186.89186.89168.79171.84171.848,288
Jul 31, 2024174.02195.29173.46183.59183.5935,636
Jul 30, 2024145.68177.38145.68170.97170.9727,416
Jul 29, 2024135.55145.96135.55143.81143.816,318
Jul 26, 2024132.34137.37128.71134.29134.294,527
Jul 25, 2024125.91133.17124.29130.21130.215,707
Jul 24, 2024125.90134.29123.38128.68128.684,552
Jul 23, 2024128.70130.77123.10128.70128.703,712
Jul 22, 2024134.85134.85124.47129.54129.547,865
Jul 19, 2024128.73134.97125.90131.83131.8312,274
Jul 18, 2024118.07130.38111.72128.45128.4519,654
Jul 17, 2024144.14148.28120.30121.42121.4245,321
Jul 16, 2024156.23163.92141.71141.71141.7121,845
Jul 15, 2024172.06173.46155.28156.23156.2317,333
Jul 12, 2024179.62195.85170.67174.36174.368,624
Jul 11, 2024204.24204.24171.56176.26176.2616,270
Jul 10, 2024187.45204.24187.45197.52197.521,919
Jul 9, 2024208.72208.72193.52195.85195.858,869
Jul 8, 2024208.38208.38181.35195.76195.7629,019
Jul 5, 2024222.40222.40207.12208.99208.9920,298
Jul 4, 2024229.56237.39221.36222.40222.4037,834
Jul 3, 2024251.80251.80235.07235.07235.079,019
Jul 2, 2024243.41251.77238.65242.82242.825,933
Jul 1, 2024251.83255.05246.21246.21246.216,892
Jun 28, 2024251.80258.77251.80257.40257.402,184
Jun 27, 2024251.80254.60249.00254.35254.353,334
Jun 26, 2024240.61254.60235.01251.80251.807,904
Jun 25, 2024251.80251.80244.81245.39245.391,839
Jun 24, 2024251.80254.60246.21249.00249.004,027
Jun 21, 2024261.87261.87246.21251.80251.805,188
Jun 20, 2024274.18274.18240.89249.06249.064,077
Jun 19, 2024257.40257.40235.01250.12250.123,180
Jun 18, 2024246.51255.07228.02235.63235.6315,468
Jun 17, 2024269.99273.71243.41246.51246.5112,035
Jun 14, 2024272.78278.83269.99271.95271.956,933
Jun 13, 2024297.96297.96269.99269.99269.995,645
Jun 12, 2024293.77296.90284.31286.66286.666,275
Jun 11, 2024314.53316.15294.94294.94294.945,477
Jun 10, 2024308.48318.61307.70316.15316.153,380
Jun 7, 2024299.36317.72299.03311.95311.952,798
Jun 6, 2024296.57299.03296.57299.03299.033,309
Jun 5, 2024302.16307.76296.90298.58298.583,250
Jun 4, 2024330.14335.18302.05310.50310.509,705
Jun 3, 2024332.94339.93316.15331.82331.826,446
May 31, 2024335.68335.68307.81316.37316.375,417
May 30, 2024 1:10 Stock Splits
May 30, 2024363.66363.66330.14335.68335.681,832
May 29, 2024338.53349.72335.73343.57343.5712,197
May 28, 2024321.75341.33313.35336.29336.2922,261
May 27, 2024293.77309.99289.85305.52305.523,422
May 24, 2024293.77302.16293.77296.57296.572,947
May 23, 2024307.76307.76283.14296.57296.575,985
May 22, 2024307.76307.76285.37299.92299.922,710
May 21, 2024312.23312.23296.57297.13297.133,696
May 16, 2024313.35321.19296.57309.99309.995,008
May 15, 2024318.39318.39302.16302.16302.163,088
May 14, 2024302.16321.75302.16302.72302.726,268
May 13, 2024307.76307.76293.21306.64306.643,292
May 10, 2024294.89318.95294.89303.84303.845,181
May 8, 2024319.51319.51294.33294.33294.336,637
May 7, 2024344.13344.13307.76311.11311.1113,738
May 6, 2024286.49346.37278.10338.53338.5322,016
May 3, 2024267.75288.17265.79277.82277.8213,158
May 2, 2024265.79268.59249.00265.79265.798,103
Apr 30, 2024261.59265.79254.60254.60254.606,318
Apr 29, 2024254.60264.95252.36253.20253.204,870
Apr 26, 2024251.24254.60242.29249.56249.564,888
Apr 25, 2024243.41251.52240.61247.60247.603,036
Apr 24, 2024250.96250.96242.01243.41243.411,118

Related Tickers

93G.F The Kingfish Company N.V.
0.4500
+0.45%
 
KING.OL The Kingfish Company N.V.
6.00
0.00%
 
ALKKO.PA KKO International SA
0.1878
+0.16%
 
SALME.OL Salmon Evolution ASA
6.15
+0.49%
 
NCOD.OL Norcod AS
17.00
-7.86%
 
SIP.BR Sipef NV
64.60
-0.31%
 
ADM Archer-Daniels-Midland Company
48.58
+0.96%