ArcticZymes Technologies ASA Historical Data - B4V | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
ArcticZymes Technologies ASA (B4V)
ArcticZymes Technologies ASA (B4V) Historical

ArcticZymes Technologies ASA (B4V)

2.335

0.035

(1.52%)

Closed June 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.1600001	7.356326775	2.1749999	2.38	2.1749999	29	2.20127839	DE
12	-0.18	-7.15705765408	2.515	2.515	1.906	3095	1.99125255	DE
26	-1.24	-34.6853146853	3.575	3.81	1.906	3309	2.48912967	DE
52	-0.415	-15.0909090909	2.75	3.81	1.906	2471	2.51418401	DE
156	-0.415	-15.0909090909	2.75	3.81	1.906	2471	2.51418401	DE
260	-0.415	-15.0909090909	2.75	3.81	1.906	2471	2.51418401	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718828820	2.225	0	0.00	2.225	2.225	2.225	0
1718742420	2.225	0	0.00	2.225	2.225	2.225	0
1718656020	2.225	0	0.00	2.225	2.225	2.225	0
1718396820	2.225	0	0.00	2.225	2.225	2.225	0
1718310420	2.225	0	0.00	2.225	2.225	2.225	0
1718224020	2.225	0	0.00	2.225	2.225	2.225	0
1718137620	2.225	0	0.00	2.225	2.225	2.225	0
1718051220	2.225	0.04	1.83	2.225	2.225	2.225	20
1717792020	2.185	0	0.00	2.185	2.185	2.185	0
1717705620	2.185	-0.09	-3.96	2.185	2.185	2.185	100
1717619220	2.275	0	0.00	2.275	2.275	2.275	0
1717532820	2.275	-0.11	-4.41	2.275	2.275	2.275	1
1717446420	2.38	0.15	6.49	2.38	2.38	2.38	5
1717187220	2.235	0	0.00	2.235	2.235	2.235	0
1717100820	2.235	0	0.00	2.235	2.235	2.235	0
1717014420	2.235	0	0.00	2.235	2.235	2.235	0
1716928020	2.235	0	0.00	2.235	2.235	2.235	0
1716841620	2.235	0	0.00	2.235	2.235	2.235	0
1716582420	2.235	0	0.00	2.235	2.235	2.235	0
1716496020	2.235	0.06	2.76	2.235	2.235	2.235	25
1716409620	2.1749999	0.04	2.11	2.1749999	2.1749999	2.1749999	25
1716323160	2.13	0.22	11.52	2.0499999	2.13	2.0499999	240
1716236820	1.91	0	0.00	1.91	1.91	1.91	0
1715977620	1.91	0	0.00	1.91	1.91	1.91	0
1715891220	1.91	0	0.00	1.91	1.91	1.91	0
1715804820	1.91	0	0.00	1.91	1.91	1.91	0
1715718420	1.91	0	0.21	1.96	1.96	1.91	6700
1715631960	1.906	-0.07	-3.64	1.982	1.982	1.906	38491
1715372820	1.978	0	0.00	1.978	1.978	1.978	0
1715286420	1.978	-0.04	-2.08	2.02	2.02	1.978	9080
1715200020	2.02	-0.19	-8.39	2.025	2.025	2.02	610
1715113560	2.205	0	0.00	2.205	2.205	2.205	0
1715027160	2.205	0	0.00	2.205	2.205	2.205	0
1714767960	2.205	0	0.00	2.205	2.205	2.205	0
1714681560	2.205	0.04	1.61	2.16	2.205	2.16	7
1714508820	2.17	-0.03	-1.36	2.1549999	2.17	2.1549999	350
1714422420	2.2	0.02	0.92	2.1949999	2.2	2.1949999	6806
1714163220	2.18	0	0.00	2.18	2.18	2.18	0
1714076820	2.18	-0.05	-2.24	2.18	2.18	2.18	1
1713990360	2.23	0	0.00	2.23	2.23	2.23	0
1713903960	2.23	0	0.22	2.3199999	2.3199999	2.23	11
1713817620	2.225	0	0.00	2.225	2.225	2.225	0
1713558420	2.225	-0.16	-6.51	2.225	2.225	2.225	60
1713472020	2.38	0	0.00	2.38	2.38	2.38	0
1713385620	2.38	-0.08	-3.05	2.2599999	2.38	2.2599999	3630
1713299160	2.455	0	0.00	2.455	2.455	2.455	0
1713212760	2.455	0	0.00	2.455	2.455	2.455	0
1712953560	2.455	0	0.00	2.455	2.455	2.455	0
1712867160	2.455	0	0.00	2.455	2.455	2.455	0
1712780760	2.455	0	0.00	2.455	2.455	2.455	0
1712694360	2.455	0	0.00	2.455	2.455	2.455	0
1712607960	2.455	0.01	0.41	2.455	2.455	2.455	300
1712348820	2.4449999	-0.07	-2.78	2.4449999	2.4449999	2.4449999	300
1712265960	2.515	0	0.00	2.515	2.515	2.515	0
1712179560	2.515	0	0.00	2.515	2.515	2.515	0
1712093160	2.515	0	0.00	2.515	2.515	2.515	0
1711661160	2.515	-0.17	-6.16	2.515	2.515	2.515	1020
1711519200	2.68	0	0.00	2.68	2.68	2.68	0
1711432800	2.68	0	0.00	2.68	2.68	2.68	0
1711346400	2.68	0	0.00	2.68	2.68	2.68	0
1711087200	2.68	0	0.00	2.68	2.68	2.68	0
1711000800	2.68	0	0.00	2.68	2.68	2.68	0
1710914400	2.68	0	0.00	2.68	2.68	2.68	0

ArcticZymes Technologies...

OMX Helsinki Media GI

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions