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

Oslo - Delayed Quote NOK

ArcticZymes Technologies ASA (AZT.OL)

15.90
-0.70
(-4.22%)
At close: May 5 at 4:25:00 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 5, 202516.5017.5016.3515.9015.904,973
May 2, 202517.1017.1016.6016.6016.608,946
Apr 30, 202516.4516.5516.4516.4516.452,158
Apr 29, 202516.2517.0016.2516.8016.802,508
Apr 28, 202516.9017.8516.2516.2516.2525,595
Apr 25, 202518.0018.0016.8016.8016.8011,446
Apr 24, 202517.6017.9017.6017.9017.902,002
Apr 23, 202517.5017.6016.8017.6017.6039,954
Apr 22, 202516.3517.4016.3016.6516.6532,946
Apr 16, 202516.9017.0016.1517.0017.0019,317
Apr 15, 202517.0017.0016.5016.9016.9027,297
Apr 14, 202517.4517.4515.8017.0017.0010,984
Apr 11, 202516.0017.0015.0517.0017.0081,196
Apr 10, 202516.4516.5015.4016.4516.4517,333
Apr 9, 202517.0017.0015.0015.0015.004,083
Apr 8, 202514.5516.5014.5515.8515.8523,764
Apr 7, 202515.1515.4514.0015.4515.4550,097
Apr 4, 202515.7016.1215.5415.5815.5831,738
Apr 3, 202516.1216.6816.0016.1616.1611,363
Apr 2, 202517.4817.4816.1016.3216.3221,603
Apr 1, 202517.5017.5016.8417.0617.065,954
Mar 31, 202516.5017.2016.0217.2017.2011,520
Mar 28, 202516.5016.7616.3216.3216.327,892
Mar 27, 202516.6016.9815.9816.8416.8438,348
Mar 26, 202517.0217.9616.4216.9016.90115,421
Mar 25, 202517.5018.0217.1417.1417.1423,037
Mar 24, 202517.6018.0617.6017.9817.9819,157
Mar 21, 202518.2018.2017.9818.0018.003,371
Mar 20, 202518.7018.7017.9018.3018.30134,625
Mar 19, 202516.7018.5016.7018.2018.20242,261
Mar 18, 202517.8017.8017.0017.0617.0650,817
Mar 17, 202518.5018.5017.6017.9417.9417,690
Mar 14, 202517.4218.0016.8217.7417.7470,501
Mar 13, 202517.5017.5016.7017.0017.0042,985
Mar 12, 202517.3017.6017.3017.5817.5820,970
Mar 11, 202518.5618.5617.2617.9817.98210,106
Mar 10, 202519.9820.0018.3018.5618.5643,292
Mar 7, 202518.9019.8018.7619.7019.70320,580
Mar 6, 202518.4018.9018.3418.9018.90158,327
Mar 5, 202518.0018.5018.0018.3218.32142,686
Mar 4, 202518.2218.8817.6017.8217.8248,256
Mar 3, 202518.3218.8618.3218.6818.6814,878
Feb 28, 202518.6018.7218.3218.3618.3613,060
Feb 27, 202518.0018.8818.0018.8018.80106,324
Feb 26, 202518.4218.4818.2218.2218.2214,958
Feb 25, 202518.5018.8018.2218.6018.6036,406
Feb 24, 202518.9018.9618.5418.8018.8020,592
Feb 21, 202519.0019.1818.8018.9018.9028,825
Feb 20, 202519.7019.8018.6419.0019.0042,094
Feb 19, 202520.2020.4519.7419.8419.8450,439
Feb 18, 202520.4020.7019.5020.5020.5048,463
Feb 17, 202519.0220.5019.0220.4020.40770,080
Feb 14, 202515.8019.0015.5019.0019.00502,360
Feb 13, 202513.6615.6413.6615.6415.64384,415
Feb 12, 202514.2814.2813.6013.7413.7429,999
Feb 11, 202513.9014.3213.9014.3214.3223,526
Feb 10, 202514.2814.3614.0814.2614.2612,238
Feb 7, 202514.0014.4013.6814.0014.0041,581
Feb 6, 202514.5014.5013.8014.1414.1457,724
Feb 5, 202514.0014.4814.0014.4814.485,831
Feb 4, 202514.4814.4814.0014.0214.0219,901
Feb 3, 202513.9814.4813.3214.4814.4899,424
Jan 31, 202514.5414.5614.2414.5614.5630,719
Jan 30, 202514.6014.6014.0014.5414.5434,837
Jan 29, 202514.1814.5414.0014.1814.18229,677
Jan 28, 202514.0014.2813.9814.1814.18167,003
Jan 27, 202514.3614.5013.9814.0014.0056,793
Jan 24, 202514.0014.4013.9014.3614.3652,353
Jan 23, 202514.0014.2613.4614.0014.0045,975
Jan 22, 202513.9014.0413.0014.0014.0092,785
Jan 21, 202513.6214.0813.6213.9013.9010,890
Jan 20, 202514.0014.2813.7813.9613.9618,725
Jan 17, 202514.6014.6014.0014.0014.0035,139
Jan 16, 202513.6814.4013.5414.1614.1657,394
Jan 15, 202513.6613.8013.5213.6813.6821,916
Jan 14, 202514.0014.0013.6013.7213.7229,815
Jan 13, 202514.2614.2613.8213.8213.8283,185
Jan 10, 202514.3414.7014.2414.2614.2641,763
Jan 9, 202513.7414.5413.7414.3414.3466,153
Jan 8, 202514.0014.5014.0014.2214.2215,103
Jan 7, 202513.7014.9413.7014.5014.5057,763
Jan 6, 202513.8014.3013.8014.2014.2028,193
Jan 3, 202514.2614.2613.8414.0614.0630,823
Jan 2, 202514.0014.1813.7013.9213.9265,086
Dec 30, 202413.1213.8013.1213.3413.3466,704
Dec 27, 202413.1013.9013.1013.2413.2490,578
Dec 23, 202413.4013.8413.3013.4013.40121,840
Dec 20, 202413.6013.6613.4013.4613.46181,742
Dec 19, 202413.4813.9413.4813.6213.6247,114
Dec 18, 202413.8013.8013.4213.5813.5877,704
Dec 17, 202413.8813.9013.6213.9013.9027,918
Dec 16, 202413.6813.9813.6013.9813.9857,981
Dec 13, 202413.5013.7813.4013.6813.6846,929
Dec 12, 202413.3213.5013.3013.4013.408,898
Dec 11, 202413.9413.9413.1413.5013.5020,529
Dec 10, 202413.4013.7013.2013.5013.5035,748
Dec 9, 202413.1013.6813.1013.3013.3081,570
Dec 6, 202413.3013.7413.0413.7013.70138,285
Dec 5, 202413.0013.5813.0013.3013.3071,119
Dec 4, 202413.5013.6213.2213.3813.3822,118
Dec 3, 202413.8813.8813.3013.8013.8043,930
Dec 2, 202412.9013.3812.6213.2413.2461,493
Nov 29, 202412.9812.9812.3412.7412.74736,153
Nov 28, 202413.0013.3813.0013.0013.0052,211
Nov 27, 202413.5013.5013.1013.1213.1212,308
Nov 26, 202413.2813.5013.2413.5013.5017,624
Nov 25, 202413.3013.5013.2013.2613.2612,127
Nov 22, 202413.1013.4813.0013.3013.3026,137
Nov 21, 202412.6013.9612.6013.1013.10106,134
Nov 20, 202413.5013.5012.9013.1813.1831,899
Nov 19, 202413.1413.4013.1013.2413.2428,145
Nov 18, 202413.7213.7213.0213.3813.3867,387
Nov 15, 202414.3614.3613.6413.6413.6468,930
Nov 14, 202414.0414.1013.7613.8613.86676,564
Nov 13, 202414.0014.1013.6213.8413.8454,245
Nov 12, 202414.2014.2813.8213.9213.92130,434
Nov 11, 202415.0015.0013.5614.2014.20101,605
Nov 8, 202413.9814.3213.7013.7413.74136,434
Nov 7, 202413.8213.9613.2413.7613.76155,240
Nov 6, 202417.0017.0013.2013.8013.80712,558
Nov 5, 202416.7017.9216.7017.0617.0644,948
Nov 4, 202417.2617.9816.6416.6416.6425,199
Nov 1, 202417.0017.4817.0017.2617.266,141
Oct 31, 202417.3017.5017.1017.5017.5056,898
Oct 30, 202417.8417.8417.3617.3617.3620,948
Oct 29, 202418.0018.0017.6017.8417.8457,669
Oct 28, 202417.0617.6616.7817.5817.5865,114
Oct 25, 202417.0617.0616.7016.7016.7043,375
Oct 24, 202417.3017.5017.0017.1017.1087,080
Oct 23, 202416.9217.0616.6217.0617.069,744
Oct 22, 202416.5017.0016.5016.9216.9214,748
Oct 21, 202416.5417.1416.4416.9016.9018,306
Oct 18, 202417.0017.0016.4016.8016.8054,184
Oct 17, 202416.0017.2816.0017.0017.00195,820
Oct 16, 202415.7816.1415.7816.0016.0013,667
Oct 15, 202416.1216.3015.9016.1416.1473,851
Oct 14, 202416.8016.8016.1416.3016.304,882
Oct 11, 202416.8016.8015.4416.5016.50116,145
Oct 10, 202416.9216.9616.5816.7616.7614,852
Oct 9, 202416.3016.9016.3016.9016.9016,964
Oct 8, 202416.7016.7416.5016.5016.504,483
Oct 7, 202416.9817.7016.5216.7016.7039,288
Oct 4, 202416.7017.0016.5016.8616.8641,658
Oct 3, 202417.0017.0016.6616.7016.7014,614
Oct 2, 202416.9017.3016.7016.8016.8045,411
Oct 1, 202418.4218.4216.6617.0017.0080,005
Sep 30, 202418.1018.1017.4617.8417.848,512
Sep 27, 202417.6818.2817.6818.0418.0491,850
Sep 26, 202417.5818.0017.5817.6817.68103,038
Sep 25, 202417.8618.2017.4417.5817.58157,345
Sep 24, 202418.4218.4217.8017.8817.8856,065
Sep 23, 202417.4418.3617.4417.9617.96157,126
Sep 20, 202418.7018.7017.3417.3417.341,220,839
Sep 19, 202418.4018.7017.4818.7018.7030,102
Sep 18, 202417.7818.0017.1217.7417.74195,055
Sep 17, 202417.6218.3017.3817.5617.5665,051
Sep 16, 202417.4018.0017.4017.4617.4657,724
Sep 13, 202417.3017.4017.0417.2017.2043,628
Sep 12, 202417.3017.6817.0017.2017.20580,479
Sep 11, 202417.1417.6617.0217.2617.2673,372
Sep 10, 202417.1217.8217.1217.1417.1465,329
Sep 9, 202417.6218.5017.6218.0018.0043,852
Sep 6, 202417.0418.2217.0418.0018.0096,820
Sep 5, 202417.0217.8016.3017.2617.26900,957
Sep 4, 202417.9018.0816.2017.4217.4231,980
Sep 3, 202418.7418.7417.0017.9017.9069,801
Sep 2, 202419.0019.0018.4218.7418.7425,095
Aug 30, 202419.4219.4418.7218.9818.98169,232
Aug 29, 202419.6820.1519.6819.7019.7027,473
Aug 28, 202419.6020.3019.5019.6619.6630,300
Aug 27, 202421.1021.1520.2520.2520.2514,442
Aug 26, 202420.6521.1020.6521.1021.1010,673
Aug 23, 202423.0023.0020.2021.0021.0068,692
Aug 22, 202419.0022.1018.9821.8021.80277,945
Aug 21, 202421.1021.2020.2521.0021.0035,170
Aug 20, 202423.4023.5021.1021.1021.10132,764
Aug 19, 202423.6024.1023.5023.5023.505,475
Aug 16, 202423.6524.0023.4024.0024.0031,382
Aug 15, 202423.7524.1523.5523.9523.9526,066
Aug 14, 202423.6024.0023.6023.6523.6518,728
Aug 13, 202423.8023.8023.6023.7023.709,458
Aug 12, 202424.0024.0523.6523.6523.6510,777
Aug 9, 202424.7024.9523.8024.0024.009,439
Aug 8, 202423.9024.4523.9024.4024.405,192
Aug 7, 202424.5025.0023.8024.2524.2517,262
Aug 6, 202424.7024.7023.9524.5024.5015,322
Aug 5, 202423.9024.6523.2024.5024.5035,767
Aug 2, 202425.9025.9024.0024.6524.6520,283
Aug 1, 202424.0526.4024.0525.9525.9513,160
Jul 31, 202425.7526.9525.6526.5026.5044,254
Jul 30, 202424.1025.8024.1025.7525.7580,457
Jul 29, 202424.0025.0024.0024.7524.7522,817
Jul 26, 202424.0025.0023.9024.7024.7068,734
Jul 25, 202424.0024.5023.2023.9023.908,939
Jul 24, 202424.2524.5024.0024.3024.303,123
Jul 23, 202424.5024.5024.0024.2524.253,296
Jul 22, 202424.1024.8524.1024.5524.5523,817
Jul 19, 202424.1024.2023.0524.2024.205,953
Jul 18, 202423.1024.2023.0524.2024.2025,014
Jul 17, 202422.8023.1522.6023.0523.05115,977
Jul 16, 202422.4022.9522.2022.9522.9518,213
Jul 15, 202423.3023.3022.2522.3522.3529,858
Jul 12, 202422.8523.2522.8523.1023.1012,122
Jul 11, 202422.9023.5522.9023.3523.358,841
Jul 10, 202424.0024.0022.9022.9022.9015,419
Jul 9, 202422.8024.0022.8024.0024.0022,672
Jul 8, 202422.5023.7022.5023.0023.0083,640
Jul 5, 202423.1523.9023.1523.4523.4518,017
Jul 4, 202424.0024.5523.8023.9523.9519,065
Jul 3, 202424.2024.9024.1024.9024.9015,570
Jul 2, 202425.0525.0524.2024.2024.2022,501
Jul 1, 202426.4026.4025.0525.0525.057,798
Jun 28, 202424.9525.6524.8525.0025.0027,240
Jun 27, 202425.9526.3524.7025.1025.1017,053
Jun 26, 202426.1526.4025.9025.9525.9553,310
Jun 25, 202424.6026.2024.6025.7525.7533,727
Jun 24, 202424.4524.8024.4524.8024.8015,995
Jun 21, 202425.1025.5524.1524.5524.5564,407
Jun 20, 202425.0026.3525.0025.6025.6015,059
Jun 19, 202426.0026.8525.9526.5026.5043,722
Jun 18, 202424.3526.2023.9526.1526.1523,674
Jun 17, 202424.6024.9524.0024.3524.35150,113
Jun 14, 202424.2524.6023.6524.6024.6023,571
Jun 13, 202423.6024.8023.4524.8024.8065,546
Jun 12, 202425.0525.0524.2024.7024.706,611
Jun 11, 202425.0025.2025.0025.0025.003,562
Jun 10, 202424.6025.5524.6025.5025.508,030
Jun 7, 202424.6025.8024.6025.1525.1538,414
Jun 6, 202425.1525.5525.1525.2025.2012,787
Jun 5, 202425.0025.9525.0025.4525.4533,190
Jun 4, 202426.7526.7525.6525.9025.9033,748
Jun 3, 202425.8026.9025.8026.1526.1572,996
May 31, 202424.2526.4523.8525.6025.60778,532
May 30, 202424.4025.2023.9024.1024.10137,651
May 29, 202424.0024.8023.6024.3524.35273,565
May 28, 202425.3525.8022.9024.5024.50132,741
May 27, 202425.7527.0025.4025.6025.60125,848
May 24, 202426.1526.2525.9525.9525.9518,040
May 23, 202425.0526.1025.0026.0026.00106,901
May 22, 202424.8525.6024.8525.2025.2052,175
May 21, 202423.5025.0023.5024.6524.65218,531
May 16, 202423.6523.6522.8523.5023.5016,518
May 15, 202423.0023.7522.9023.6523.6546,748
May 14, 202422.1023.3022.1023.0023.0040,804
May 13, 202423.7523.7522.0022.5022.5099,375
May 10, 202422.8023.9022.7523.9023.9041,000
May 8, 202424.2024.5022.4523.7523.7593,893
May 7, 202425.6025.7525.0025.2525.2550,592
May 6, 202425.6526.0025.3525.4525.45101,970

Related Tickers

ARGX.BR argenx SE
579.00
+0.59%
 
ZYME Zymeworks Inc.
12.85
-0.85%
 
GMAB Genmab A/S
21.55
+0.33%
 
GMAB.CO Genmab A/S
1,429.50
+0.56%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.