Oslo - Delayed Quote NOK

ArcticZymes Technologies ASA (AZT.OL)

Compare
14.56
+0.02
+(0.14%)
At close: January 31 at 4:25:00 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
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
May 3, 202425.9026.0025.5525.7025.7012,538
May 2, 202425.9025.9525.5025.8525.854,616
Apr 30, 202425.6526.0025.2525.9025.9036,810
Apr 29, 202425.0526.4025.0525.9025.9017,361
Apr 26, 202425.8026.5525.3026.0026.0023,429
Apr 25, 202427.7027.7025.2025.8025.80280,397
Apr 24, 202426.2027.7525.6526.5526.5518,192
Apr 23, 202426.1526.3526.1526.2526.2513,629
Apr 22, 202426.8027.3026.0526.1526.1515,202
Apr 19, 202426.1527.0025.5526.8026.8015,692
Apr 18, 202426.4027.5525.9025.9025.904,629
Apr 17, 202427.5027.7026.1526.5526.5522,144
Apr 16, 202428.0028.0027.0027.0027.0036,364
Apr 15, 202427.6528.1527.6528.0028.009,844
Apr 12, 202428.1528.3027.6528.3028.3017,633
Apr 11, 202428.2528.5527.8028.1528.1514,502
Apr 10, 202428.2028.5527.8527.8527.858,947
Apr 9, 202428.6028.7028.0028.3528.3524,931
Apr 8, 202428.2029.0028.2029.0029.007,089
Apr 5, 202427.9028.6527.9028.2528.256,583
Apr 4, 202428.6028.6027.8028.0028.004,019
Apr 3, 202428.5028.8528.5028.6028.605,740
Apr 2, 202429.7029.7028.5028.5028.504,929
Mar 27, 202429.0029.8028.9529.3529.3523,145
Mar 26, 202430.0030.0028.5029.4529.4513,594
Mar 25, 202427.0530.0027.0530.0030.0046,768
Mar 22, 202427.4527.6027.2527.3027.3017,932
Mar 21, 202427.6527.7027.0527.4527.4512,457
Mar 20, 202429.0029.0027.4528.1028.1031,589
Mar 19, 202429.0529.1028.8528.8528.852,019
Mar 18, 202429.0029.5029.0029.5029.505,971
Mar 15, 202430.1030.1529.2529.2529.2516,419
Mar 14, 202429.3030.1529.3030.1530.1510,091
Mar 13, 202430.1030.3029.5030.0030.0019,587
Mar 12, 202430.0030.2529.7030.0030.008,060
Mar 11, 202430.7530.8030.0030.0030.0015,038
Mar 8, 202430.0030.4029.7030.0030.0021,152
Mar 7, 202430.0030.9530.0030.5030.503,240
Mar 6, 202431.7031.7529.9530.2030.20115,663
Mar 5, 202430.1030.6029.5030.5030.5052,333
Mar 4, 202430.4031.4029.8030.0030.0087,029
Mar 1, 202429.0531.4029.0530.3030.307,972
Feb 29, 202428.0530.4528.0530.4030.4030,751
Feb 28, 202428.2029.4527.8529.4529.458,098
Feb 27, 202428.0028.6528.0028.2028.2012,058
Feb 26, 202428.9029.1027.9028.7028.7015,348
Feb 23, 202430.0030.0028.8028.9028.907,711
Feb 22, 202428.2029.8528.2029.4029.4021,511
Feb 21, 202428.5029.8028.2028.4528.4518,684
Feb 20, 202431.0031.0028.5029.7529.7527,178
Feb 19, 202428.5031.2027.0531.2031.2093,603
Feb 16, 202426.0027.0025.6526.7526.7529,525
Feb 15, 202427.0027.1025.8526.0526.05154,549
Feb 14, 202428.1028.2027.0527.2527.2542,492
Feb 13, 202428.5029.2028.1528.6028.6038,687
Feb 12, 202429.8529.9527.9029.1529.1544,824
Feb 9, 202429.4030.5029.4029.8529.8513,838
Feb 8, 202428.3030.5028.3030.1530.1543,844
Feb 7, 202427.9028.3527.1028.1528.1544,672
Feb 6, 202431.5031.5027.5027.9527.9581,802
Feb 5, 202430.0031.0529.3529.4529.4598,987
Feb 2, 202434.9034.9028.9030.0030.00134,761
Feb 1, 202437.6037.9033.2533.8533.85309,685
Jan 31, 202440.4540.9039.5040.3540.3534,070

Related tickers

CLBIO.ST Corline Biomedical AB
9.42
+1.73%
 
PCIB.OL PCI Biotech Holding ASA
1.2500
+2.12%
 
DIABIO.ST Diagonal Bio AB (publ)
0.0189
-5.50%
 
NYKD.OL Nykode Therapeutics AS
2.6820
+1.98%
 
OTLC Oncotelic Therapeutics, Inc.
0.0303
+8.21%
 
ACE.ST Ascelia Pharma AB (publ)
2.9150
+1.92%
 
CAMX.ST Camurus AB (publ)
596.00
-0.17%
 
EXPRS2.ST ExpreS2ion Biotech Holding AB (publ)
30.60
+2.00%
 
NAMS NewAmsterdam Pharma Company N.V.
22.29
+2.39%
 
APRE Aprea Therapeutics, Inc.
3.9100
+0.51%