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

Oslo - Delayed Quote NOK

Circio Holding ASA (CRNA.OL)

Compare
0.5560
-0.0510
(-8.40%)
At close: April 10 at 4:25:04 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.61400.62500.52300.55600.5560833,070
Apr 9, 20250.61000.62400.59000.60700.6070364,935
Apr 8, 20250.60000.62400.59200.61000.6100307,176
Apr 7, 20250.55000.59000.50200.59000.59001,010,842
Apr 4, 20250.53000.59800.50200.56200.5620586,523
Apr 3, 20250.55600.63000.54200.55000.55001,635,411
Apr 2, 20250.53000.54000.50600.54000.5400454,499
Apr 1, 20250.53000.53800.51200.53000.5300509,187
Mar 31, 20250.53000.56000.53000.54000.5400608,391
Mar 28, 20250.52000.54600.52000.54600.5460403,740
Mar 27, 20250.55000.56000.51200.52000.5200232,200
Mar 26, 20250.56000.58000.52000.53000.53001,022,091
Mar 25, 20250.57800.61800.53000.53000.53002,347,131
Mar 24, 20250.60000.60000.51400.56000.5600506,495
Mar 21, 20250.60000.60000.52600.55400.55401,030,949
Mar 20, 20250.53000.56000.51600.55000.5500841,259
Mar 19, 20250.55000.55000.51000.52800.5280483,108
Mar 18, 20250.60000.60000.52200.53000.5300210,819
Mar 17, 20250.54600.56800.51200.56000.5600130,845
Mar 14, 20250.60000.61200.48000.54600.54601,731,271
Mar 13, 20250.51400.61600.51400.60000.6000179,294
Mar 12, 20250.59800.62000.54600.62000.6200198,883
Mar 11, 20250.54200.59800.51200.59800.5980577,284
Mar 10, 20250.62000.62000.55400.60000.6000837,913
Mar 7, 20250.60000.62200.58600.61800.6180598,542
Mar 6, 20250.62000.62000.58000.60000.6000478,942
Mar 5, 20250.62600.69800.54000.58600.58603,646,245
Mar 4, 20250.62800.65000.61000.62000.6200430,327
Mar 3, 20250.67200.67200.63000.64400.6440736,928
Feb 28, 20250.65000.67000.63000.65000.65001,151,457
Feb 27, 20250.64600.65000.62200.64800.6480333,231
Feb 26, 20250.63800.65000.60800.63800.6380906,031
Feb 25, 20250.64000.64000.60800.63200.6320451,845
Feb 24, 20250.64000.64000.60400.62000.6200552,002
Feb 21, 20250.62000.63600.60000.62800.62801,164,680
Feb 20, 20250.64800.64800.61800.62000.6200564,617
Feb 19, 20250.63000.64600.62400.64600.6460453,701
Feb 18, 20250.65000.65600.63200.64800.6480383,917
Feb 17, 20250.62600.65400.62600.64800.6480398,893
Feb 14, 20250.62800.65800.62800.62800.6280283,714
Feb 13, 20250.65000.67400.62200.64800.6480521,456
Feb 12, 20250.68800.68800.64200.66000.6600416,685
Feb 11, 20250.65000.69000.63200.65000.6500394,889
Feb 10, 20250.65000.65600.64000.65400.6540185,555
Feb 7, 20250.64200.66400.63200.64000.6400294,680
Feb 6, 20250.68400.68400.63400.64200.6420580,970
Feb 5, 20250.66800.69800.65000.66000.6600273,389
Feb 4, 20250.68000.69600.65200.68600.6860384,877
Feb 3, 20250.66000.70000.65200.68200.6820199,034
Jan 31, 20250.65000.70000.64400.65800.6580503,350
Jan 30, 20250.68800.68800.62800.65000.65001,099,455
Jan 29, 20250.70000.70400.67000.68600.6860796,927
Jan 28, 20250.70000.71000.69000.69600.6960412,576
Jan 27, 20250.70000.71800.69000.69600.6960677,511
Jan 24, 20250.72000.72000.69000.70600.7060480,996
Jan 23, 20250.70000.70400.69000.70400.7040331,538
Jan 22, 20250.71800.71800.68400.70000.70001,231,752
Jan 21, 20250.75600.80000.69600.71000.71002,029,885
Jan 20, 20250.69000.72400.68800.71600.7160426,241
Jan 17, 20250.72200.72200.70000.70000.7000518,594
Jan 16, 20250.72600.72600.69800.70000.7000242,820
Jan 15, 20250.71000.74000.69400.70000.7000588,027
Jan 14, 20250.71200.72800.70000.71000.7100711,962
Jan 13, 20250.70000.77000.69800.72600.72602,042,351
Jan 10, 20250.71800.71800.69200.70600.7060701,503
Jan 9, 20250.71200.72400.69200.71000.7100331,577
Jan 8, 20250.75000.75000.70000.71200.7120690,045
Jan 7, 20250.70200.73200.68600.73200.7320741,546
Jan 6, 20250.75000.75000.71600.72000.7200720,317
Jan 3, 20250.72000.77800.72000.73000.7300681,760
Jan 2, 20250.70800.75200.67000.72000.72001,131,938
Dec 30, 20240.70000.72600.70000.71000.7100663,236
Dec 27, 20240.75000.75000.70000.71600.7160589,728
Dec 23, 20240.74000.74000.68600.72400.72401,224,512
Dec 20, 20240.71200.74200.70600.70800.7080810,380
Dec 19, 20240.74600.80000.71000.73200.73202,308,951
Dec 18, 20240.69800.75000.65000.74600.74601,233,392
Dec 17, 20240.64000.70000.60000.67600.67602,386,901
Dec 16, 20240.67000.67000.62800.64800.6480978,498
Dec 13, 20240.72400.72400.63000.68000.68003,220,028
Dec 12, 20240.72800.72800.69600.72200.72201,733,653
Dec 11, 20240.76000.76000.70000.72600.72601,948,743
Dec 10, 20240.76800.77400.72400.75400.7540906,162
Dec 9, 20240.78800.78800.72400.75800.7580785,755
Dec 6, 20240.82000.82000.74000.75200.75201,484,380
Dec 5, 20240.92000.92000.77000.81000.81003,487,977
Dec 4, 20241.10001.30000.90000.91000.910014,603,393
Dec 3, 20240.85200.91400.82000.87000.87003,191,371
Dec 2, 20240.73200.94000.73000.85800.85802,030,867
Nov 29, 20240.71600.77600.71600.74000.7400733,894
Nov 28, 20240.75000.79400.72600.75000.75002,472,774
Nov 27, 20240.96000.96000.76000.79800.79801,803,064
Nov 26, 20240.79400.96400.71000.88000.88003,523,073
Nov 25, 20240.80000.83800.76800.76800.76801,530,621
Nov 22, 20240.72000.80000.72000.78000.78001,719,071
Nov 21, 20240.73000.79200.70200.74000.74001,277,046
Nov 20, 20240.78000.81000.69000.73000.73002,708,142
Nov 19, 20240.74001.24000.67000.75000.750011,002,287
Nov 18, 20240.70000.81000.67800.72800.7280712,513
Nov 15, 20240.80000.80000.68600.70000.70001,713,315
Nov 14, 20240.85000.87600.78000.78000.7800730,599
Nov 13, 20240.96600.96600.81000.85000.8500718,047
Nov 12, 20240.98000.98000.86000.92800.9280882,618
Nov 11, 20240.90000.99000.86000.96800.9680967,152
Nov 8, 20240.85001.00000.80000.88800.88801,679,709
Nov 7, 20240.89800.90000.80000.82400.82401,183,515
Nov 6, 20240.99801.01500.88000.91800.91802,594,096
Nov 5, 20241.10001.10000.93600.95000.95001,515,106
Nov 4, 20241.14001.26000.97001.03001.03001,739,778
Nov 1, 20241.05501.49001.05501.15501.15506,703,387
Oct 31, 20241.34001.37501.03001.05501.05502,974,418
Oct 30, 20241.51501.71501.25001.32501.32504,756,219
Oct 29, 20241.15001.87501.00001.54001.54007,927,095
Oct 28, 20241.50001.50001.05501.18001.18004,399,794
Oct 25, 20243.00003.31001.47501.71001.71009,915,149
Oct 24, 20240.63002.50000.59802.50002.500011,388,489
Oct 23, 20240.63800.68200.54000.63000.6300943,828
Oct 22, 20240.72400.77400.63200.69400.6940632,655
Oct 21, 20240.60800.82000.58400.67800.67801,318,958
Oct 18, 20240.60000.72000.58600.59600.5960606,455
Oct 17, 20240.62800.63000.59400.63000.6300161,944
Oct 16, 20240.60000.62800.58200.61600.6160125,636
Oct 15, 20240.67000.69400.58200.61200.6120667,436
Oct 14, 20240.70000.70000.61200.68000.6800171,210
Oct 11, 20240.60000.70000.58000.69400.6940921,634
Oct 10, 20240.60000.63200.56200.59800.5980281,112
Oct 9, 20240.62000.63000.59200.61800.6180190,138
Oct 8, 20240.67000.67000.58000.63000.6300164,462
Oct 7, 20240.63400.67800.56200.67000.6700361,695
Oct 4, 20240.68000.71800.65000.67000.6700520,040
Oct 3, 20240.71000.83800.65600.70000.7000629,821
Oct 2, 20240.75000.78200.67000.73000.7300374,661
Oct 1, 20240.67000.70400.64200.70400.7040118,115
Sep 30, 20240.70000.70000.64000.67000.6700156,954
Sep 27, 20240.67200.72000.67200.70000.7000174,594
Sep 26, 20240.70000.74800.69600.71800.7180121,342
Sep 25, 20240.75000.78200.67600.73600.7360394,759
Sep 24, 20240.79000.81600.74000.75400.7540246,110
Sep 23, 20240.76200.80000.72200.79800.7980238,570
Sep 20, 20240.80000.90000.77000.81800.8180244,562
Sep 19, 20240.85000.86000.78200.80800.8080153,713
Sep 18, 20240.82800.85200.75000.85000.8500389,901
Sep 17, 20240.85001.04000.80000.87600.8760552,079
Sep 16, 20240.89800.89800.81000.83600.8360215,310
Sep 13, 20240.91000.99000.82000.90000.9000161,963
Sep 12, 20241.10001.10000.80000.94000.9400417,236
Sep 11, 20241.15001.15500.99601.10001.1000195,634
Sep 10, 20241.10001.25501.10001.12501.125076,534
Sep 9, 20241.27001.27001.05501.05501.055074,238
Sep 6, 20241.15001.25001.11501.11501.115083,230
Sep 5, 20241.15001.25001.15001.15001.150025,675
Sep 4, 20241.25001.27501.20001.25001.250037,129
Sep 3, 20241.30001.30001.26001.29501.295018,917
Sep 2, 20241.30001.47501.23001.28001.280052,283
Aug 30, 20241.30001.35501.25001.30001.3000171,956
Aug 29, 20241.30001.60001.29501.34501.3450428,268
Aug 28, 20241.30001.40001.25001.29501.295065,063
Aug 27, 20241.23001.30001.23001.29501.295050,610
Aug 26, 20241.30001.30001.24501.30001.300088,073
Aug 23, 20241.34501.50001.27001.30001.3000121,355
Aug 22, 20241.29501.33001.22001.31501.315039,105
Aug 21, 20241.26001.31501.22001.25501.2550180,939
Aug 20, 20241.26001.34501.21001.32501.3250110,847
Aug 19, 20241.30001.40001.26001.34501.3450183,450
Aug 16, 20241.26501.45001.26501.32001.3200516,644
Aug 15, 20241.40001.40001.25001.32001.3200126,655
Aug 14, 20241.40501.60001.32501.40001.40001,124,492
Aug 13, 20241.61001.68001.39501.59501.5950252,051
Aug 12, 20241.74501.75001.64001.69001.6900171,498
Aug 9, 20241.80001.81501.75001.75001.7500104,778
Aug 8, 20241.88001.89001.75501.80001.8000126,150
Aug 7, 20241.80001.95501.73001.89001.8900181,783
Aug 6, 20241.90002.07001.80001.92501.9250292,595
Aug 5, 20242.20002.20001.80001.89501.8950553,987
Aug 2, 20242.40002.40002.14002.20002.2000133,265
Aug 1, 20242.45002.45002.26002.33002.3300167,599
Jul 31, 20242.37002.45002.29002.45002.450097,759
Jul 30, 20242.14002.30002.07002.29002.2900135,261
Jul 29, 20242.18002.18002.06002.18002.180016,989
Jul 26, 20242.04002.18002.04002.18002.180054,036
Jul 25, 20242.11002.16002.04002.16002.1600149,144
Jul 24, 20242.30002.30002.11002.16002.1600148,677
Jul 23, 20242.20002.35002.16002.23002.2300281,593
Jul 22, 20242.16002.62002.16002.37002.3700122,202
Jul 19, 20242.23002.30002.16002.30002.300065,370
Jul 18, 20242.25002.25002.16002.24002.240022,419
Jul 17, 20242.20002.25002.15002.25002.250055,607
Jul 16, 20242.25002.38002.20002.21002.2100137,481
Jul 15, 20242.30002.30002.22002.28002.280033,378
Jul 12, 20242.35002.40002.21002.40002.4000295,881
Jul 11, 20242.31002.44002.26002.42002.420088,152
Jul 10, 20242.35002.45002.31002.35002.350081,064
Jul 9, 20242.45002.50002.25002.37002.3700144,572
Jul 8, 20242.49002.50002.40002.49002.490078,315
Jul 5, 20242.36002.50002.36002.50002.500040,598
Jul 4, 20242.39002.49002.39002.40002.400058,233
Jul 3, 20242.40002.45002.39002.44002.440064,455
Jul 2, 20242.43002.48002.39002.42002.420064,989
Jul 1, 20242.41002.49002.41002.46002.460047,758
Jun 28, 20242.45002.50002.40002.45002.450092,029
Jun 27, 20242.48002.48002.41002.47002.4700148,354
Jun 26, 20242.55002.55002.41002.47002.4700111,090
Jun 25, 20242.60002.60002.38002.45002.4500289,772
Jun 24, 20242.60002.60002.46002.58002.580031,672
Jun 21, 20242.49002.63002.49002.60002.600025,473
Jun 20, 20242.49002.64002.49002.51002.5100204,989
Jun 19, 20242.56632.66502.51702.51702.5170316,106
Jun 18, 20242.56632.71442.52682.71442.7144167,843
Jun 17, 20242.56632.80322.52682.60582.6058452,158
Jun 14, 20242.58612.76372.52682.56632.5663165,475
Jun 13, 20242.76372.76372.57622.66502.665089,161
Jun 12, 20242.50772.73302.50772.64492.6449150,718
Jun 11, 20242.54692.63512.50772.50772.507766,165
Jun 10, 20242.60002.70002.56002.65002.650080,921
Jun 7, 20242.70002.70002.52002.57002.5700195,749
Jun 6, 20242.68002.69002.57002.65002.6500338,669
Jun 5, 20242.90002.95002.65002.78002.7800164,885
Jun 4, 20242.99003.07002.80002.85002.8500195,696
Jun 3, 20243.01003.28002.80002.99002.9900225,953
May 31, 20243.17003.44002.90003.06003.0600288,022
May 30, 20243.50003.63003.00003.19003.1900585,751
May 29, 20244.00004.32003.30003.50003.50001,652,996
May 28, 202410.450010.45007.00007.16007.16001,103,558
May 27, 20248.640013.20008.64009.96009.96002,425,036
May 24, 20245.400012.40005.20008.28008.28002,991,146
May 23, 20242.50006.00002.50004.60004.60001,252,239
May 22, 20242.35002.80002.30002.56002.5600156,546
May 21, 20242.10002.25002.10002.25002.25008,697
May 16, 20242.18002.25002.15002.25002.250035,524
May 15, 20242.10002.19002.10002.19002.190016,557
May 14, 20242.20002.20001.99002.02002.020078,862
May 13, 20242.30002.30002.00002.19002.190064,002
May 10, 20242.03002.38002.00002.33002.3300158,747
May 8, 20242.35002.39002.10002.23002.230031,166
May 7, 20242.35002.35002.05002.20002.200050,810
May 6, 20242.21002.49002.20002.34002.340060,278
May 3, 20242.40002.40002.22002.33002.330077,553
May 2, 20242.64002.64002.19002.40002.400066,192
Apr 30, 20242.45002.63002.40002.50002.500057,832
Apr 29, 20242.63002.63002.40002.40002.4000151,847
Apr 26, 20242.68002.70002.45002.70002.7000186,092
Apr 25, 20242.79002.95002.68002.68002.680091,818
Apr 24, 20242.60002.84002.60002.84002.840063,014
Apr 23, 20242.92002.92002.63002.68002.680064,165
Apr 22, 20243.00003.00002.53002.62002.6200258,920
Apr 19, 20242.72002.96002.64002.90002.9000224,639
Apr 18, 20243.00003.24002.70002.80002.8000204,233
Apr 17, 20243.71003.71002.41002.85002.85001,319,996
Apr 16, 20244.70005.16004.70004.85004.850067,574
Apr 15, 20245.30005.40004.78005.20005.200041,258
Apr 12, 20245.48005.48005.00005.38005.380035,511
Apr 11, 20245.40005.48005.10005.48005.48002,009
Apr 10, 20245.40005.70005.10005.48005.480036,749

Related Tickers

PCIB.OL PCI Biotech Holding ASA
1.3200
+1.54%
 
SIMRIS-B.ST Simris Group AB (PUBL)
0.1015
+4.86%
 
DBP-B.ST Double Bond Pharmaceutical Int.
0.3370
+24.35%
 
DIABIO.ST Diagonal Bio AB (publ)
0.0145
0.00%
 
CHOSA.ST CHOSA Oncology AB
0.6900
+6.15%
 
LPGO.ST Lipigon Pharmaceuticals AB (publ)
0.1185
0.00%
 
GUARD.ST Guard Therapeutics International AB (publ)
11.90
0.00%
 
99B0.F Quia Pharma AB (publ)
0.0005
+33.33%
 
ANNX.ST Annexin Pharmaceuticals AB (publ)
0.2900
-1.02%
 
LIDDS.ST LIDDS AB (publ)
0.0400
-15.61%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.