Norse Atlantic ASA (LON:0ABN)
London · Delayed Price · Currency is GBP · Price in NOK 0.6410
-0.0460 (-6.70%)
At close: Jun 4, 2026
LON:0ABN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.74 | 0.74 | 0.63 | 0.64 | 0.64 | -6.70% | 181,665 |
| Jun 3, 2026 | 0.61 | 0.70 | 0.60 | 0.69 | 0.69 | -3.83% | 54,395 |
| May 29, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 0.71 | -0.90% | 851 |
| May 28, 2026 | 1.50 | 1.50 | 1.33 | 1.33 | 0.72 | -17.33% | 1,843 |
| May 26, 2026 | 1.61 | 1.73 | 1.61 | 1.61 | 0.87 | 1.13% | 22,924 |
| May 22, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 0.86 | -2.21% | 2,194 |
| May 21, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 0.88 | -8.13% | 2,336 |
| May 20, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 0.96 | 1.26% | 1,148 |
| May 18, 2026 | 1.98 | 2.00 | 1.75 | 1.75 | 0.95 | 1.86% | 22,183 |
| May 15, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 0.93 | 1.30% | 1,529 |
| May 13, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 0.92 | -4.77% | 3,037 |
| May 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.96 | -10.77% | 5,130 |
| May 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.08 | 8.71% | 1,228 |
| May 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 0.99 | 4.08% | 6,455 |
| May 6, 2026 | 1.68 | 1.86 | 1.68 | 1.76 | 0.96 | 2.08% | 9,636 |
| May 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.94 | - | 804 |
| Apr 29, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 0.94 | 2.49% | 1,203 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 0.91 | -0.24% | 40,025 |
| Apr 27, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 0.92 | -2.31% | 26,534 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.94 | -0.92% | 51 |
| Apr 23, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 0.95 | -4.38% | 4,196 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 0.99 | -2.61% | 1,273 |
| Apr 21, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.02 | 0.27% | 474 |
| Apr 20, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.01 | -10.31% | 67,731 |
| Apr 17, 2026 | 1.78 | 2.14 | 1.77 | 2.09 | 1.13 | 5.30% | 16,746 |
| Apr 16, 2026 | 2.12 | 2.30 | 1.97 | 1.98 | 1.07 | 3.34% | 60,902 |
| Apr 15, 2026 | 1.53 | 2.16 | 1.34 | 1.92 | 1.04 | -51.98% | 89,832 |
| Apr 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 2.16 | 4.18% | 55,768 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.83 | 3.83 | 2.07 | -10.93% | 92,656 |
| Apr 10, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 2.33 | 2.38% | 171 |
| Apr 9, 2026 | 4.25 | 4.40 | 4.20 | 4.20 | 2.27 | -5.30% | 24,749 |
| Apr 8, 2026 | 4.65 | 4.65 | 4.43 | 4.44 | 2.40 | -3.17% | 147,600 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 2.48 | 0.22% | 2,067 |
| Apr 1, 2026 | 4.66 | 4.66 | 4.52 | 4.57 | 2.48 | 13.68% | 16,451 |
| Mar 31, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 2.18 | 1.26% | 507 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 2.15 | -4.05% | 2,441 |
| Mar 26, 2026 | 4.18 | 4.22 | 4.08 | 4.14 | 2.24 | -5.43% | 13,495 |
| Mar 25, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 2.37 | 14.68% | 4,665 |
| Mar 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 2.07 | -12.40% | 90,890 |
| Mar 20, 2026 | 4.70 | 4.71 | 4.36 | 4.36 | 2.36 | -6.84% | 32,265 |
| Mar 19, 2026 | 5.12 | 5.12 | 4.68 | 4.68 | 2.53 | -17.26% | 155,177 |
| Mar 18, 2026 | 5.85 | 5.87 | 5.65 | 5.65 | 3.06 | -1.40% | 301,834 |
| Mar 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 3.10 | 1.78% | 22,215 |
| Mar 13, 2026 | 5.63 | 5.75 | 5.63 | 5.63 | 3.05 | -2.00% | 1,049 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 3.11 | -0.09% | 8,536 |
| Mar 9, 2026 | 5.61 | 5.77 | 5.59 | 5.75 | 3.11 | -3.69% | 99,447 |
| Mar 6, 2026 | 6.20 | 6.20 | 5.97 | 5.97 | 3.23 | -4.02% | 14,074 |
| Mar 5, 2026 | 6.26 | 6.26 | 6.17 | 6.22 | 3.37 | -0.80% | 268,696 |
| Mar 4, 2026 | 5.92 | 6.27 | 5.92 | 6.27 | 3.40 | -2.79% | 61,760 |
| Mar 2, 2026 | 6.41 | 6.66 | 6.41 | 6.45 | 3.49 | -9.54% | 115,909 |