Arctic Bioscience AS (OSL:ABS)
Norway
· Delayed Price · Currency is NOK 3.870
+0.170 (4.59%)
At close: Dec 5, 2025
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | 4.59% | 275 |
| Dec 4, 2025 | 3.67 | 3.89 | 3.67 | 3.70 | 3.70 | 0.54% | 34,488 |
| Dec 3, 2025 | 3.61 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 3,629 |
| Dec 2, 2025 | 3.60 | 3.83 | 3.60 | 3.60 | 3.60 | -5.26% | 2,288 |
| Dec 1, 2025 | 3.50 | 3.85 | 3.50 | 3.80 | 3.80 | 3.26% | 35,466 |
| Nov 28, 2025 | 3.50 | 3.69 | 3.31 | 3.68 | 3.68 | -0.81% | 33,056 |
| Nov 27, 2025 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | 1.64% | 32,152 |
| Nov 26, 2025 | 3.31 | 3.65 | 3.31 | 3.65 | 3.65 | - | 22,514 |
| Nov 25, 2025 | 3.32 | 3.65 | 3.32 | 3.65 | 3.65 | 4.29% | 38,596 |
| Nov 24, 2025 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | 1.74% | 12,032 |
| Nov 21, 2025 | 3.63 | 3.63 | 3.26 | 3.44 | 3.44 | -1.71% | 14,435 |
| Nov 20, 2025 | 3.35 | 3.67 | 3.25 | 3.50 | 3.50 | 6.06% | 12,184 |
| Nov 19, 2025 | 3.97 | 3.97 | 3.23 | 3.30 | 3.30 | -3.23% | 7,485 |
| Nov 18, 2025 | 3.55 | 3.79 | 3.11 | 3.41 | 3.41 | -8.33% | 45,381 |
| Nov 17, 2025 | 3.50 | 4.10 | 3.50 | 3.72 | 3.72 | 0.54% | 5,227 |
| Nov 14, 2025 | 4.18 | 4.18 | 3.70 | 3.70 | 3.70 | - | 769 |
| Nov 13, 2025 | 3.86 | 3.86 | 3.54 | 3.70 | 3.70 | -4.64% | 11,341 |
| Nov 12, 2025 | 3.89 | 3.89 | 3.84 | 3.88 | 3.88 | 1.04% | 3,154 |
| Nov 11, 2025 | 4.02 | 4.05 | 3.71 | 3.84 | 3.84 | -1.03% | 43,062 |
| Nov 10, 2025 | 3.84 | 4.20 | 3.60 | 3.88 | 3.88 | 2.37% | 73,884 |
| Nov 7, 2025 | 3.68 | 3.89 | 3.41 | 3.79 | 3.79 | 8.60% | 102,745 |
| Nov 6, 2025 | 3.53 | 3.69 | 3.30 | 3.49 | 3.49 | -2.51% | 79,202 |
| Nov 5, 2025 | 3.50 | 3.89 | 3.50 | 3.58 | 3.58 | -3.24% | 83,760 |
| Nov 4, 2025 | 3.51 | 4.00 | 3.51 | 3.70 | 3.70 | 10.45% | 299,358 |
| Nov 3, 2025 | 3.02 | 3.40 | 3.02 | 3.35 | 3.35 | -2.62% | 680 |
| Oct 31, 2025 | 3.11 | 3.51 | 3.11 | 3.44 | 3.44 | -2.55% | 6,555 |
| Oct 30, 2025 | 3.03 | 3.56 | 3.03 | 3.53 | 3.53 | 10.31% | 1,675 |
| Oct 29, 2025 | 3.16 | 3.35 | 3.16 | 3.20 | 3.20 | -3.61% | 9,600 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.16 | 3.32 | 3.32 | 4.40% | 8,422 |
| Oct 27, 2025 | 3.17 | 3.40 | 3.17 | 3.18 | 3.18 | -13.59% | 8,241 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.17 | 3.68 | 3.68 | 9.85% | 14,520 |
| Oct 23, 2025 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -4.29% | 36,100 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 1,000 |
| Oct 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.31% | 100 |
| Oct 20, 2025 | 3.57 | 3.57 | 3.00 | 3.39 | 3.39 | 5.94% | 53,934 |
| Oct 17, 2025 | 3.20 | 3.42 | 2.99 | 3.20 | 3.20 | 3.23% | 16,746 |
| Oct 16, 2025 | 3.00 | 3.56 | 3.00 | 3.10 | 3.10 | 3.33% | 20,200 |
| Oct 15, 2025 | 3.19 | 3.21 | 3.00 | 3.00 | 3.00 | -5.66% | 24,528 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 13, 2025 | 3.54 | 3.54 | 3.18 | 3.18 | 3.18 | -7.56% | 2,264 |
| Oct 10, 2025 | 3.13 | 3.51 | 3.13 | 3.44 | 3.44 | 5.20% | 16,050 |
| Oct 9, 2025 | 3.02 | 3.48 | 3.02 | 3.27 | 3.27 | -8.66% | 36,493 |
| Oct 8, 2025 | 3.17 | 3.58 | 3.16 | 3.58 | 3.58 | 8.48% | 11,800 |
| Oct 7, 2025 | 3.21 | 3.65 | 3.21 | 3.30 | 3.30 | -10.08% | 8,524 |
| Oct 6, 2025 | 3.68 | 3.68 | 3.15 | 3.67 | 3.67 | -0.27% | 11,309 |
| Oct 3, 2025 | 3.50 | 3.69 | 3.10 | 3.68 | 3.68 | 8.24% | 20,248 |
| Oct 2, 2025 | 3.30 | 3.50 | 3.13 | 3.40 | 3.40 | 3.03% | 16,352 |
| Oct 1, 2025 | 3.69 | 3.69 | 3.24 | 3.30 | 3.30 | -3.51% | 57,280 |
| Sep 30, 2025 | 3.35 | 3.77 | 3.11 | 3.42 | 3.42 | 2.40% | 71,007 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.19 | 3.34 | 3.34 | 0.30% | 29,697 |