Solstad Offshore ASA (LON:0G2Z)
London · Delayed Price · Currency is GBP · Price in NOK 64.70
0.00 (0.00%)
At close: Mar 26, 2026
LON:0G2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 63.80 | 64.70 | 63.80 | 64.70 | 64.70 | 4.46% | 80 |
| Mar 24, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 6.06% | 20,000 |
| Mar 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.21% | 520 |
| Mar 16, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.17% | 300 |
| Mar 12, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 3.22% | 3 |
| Mar 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.51 | -1.42% | 15,000 |
| Mar 4, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.31 | 1.43% | 400,000 |
| Mar 3, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 55.52 | -0.36% | 570 |
| Mar 2, 2026 | 57.40 | 57.40 | 56.20 | 56.20 | 55.72 | 0.90% | 43 |
| Feb 27, 2026 | 54.50 | 55.70 | 54.50 | 55.70 | 55.22 | 3.34% | 28 |
| Feb 26, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.43 | 6.10% | 19 |
| Feb 25, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.36 | 1.80% | 29 |
| Feb 20, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.47 | 1.22% | 30 |
| Feb 18, 2026 | 49.20 | 49.30 | 49.20 | 49.30 | 48.87 | 0.10% | 32 |
| Feb 17, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.83 | -1.01% | 30 |
| Feb 16, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.32 | -0.30% | 2,110 |
| Feb 6, 2026 | 49.85 | 49.90 | 49.85 | 49.90 | 49.47 | -0.40% | 27 |
| Jan 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.67 | 3.73% | 1 |
| Jan 9, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.88 | 10.15% | 10 |
| Jan 2, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.47 | 1.50% | 34 |
| Dec 30, 2025 | 43.05 | 43.20 | 43.05 | 43.20 | 42.83 | 5.24% | 273 |
| Dec 23, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.70 | -0.85% | 1 |
| Dec 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | -1.78% | 1,040 |
| Nov 27, 2025 | 42.30 | 42.30 | 41.75 | 42.15 | 41.79 | 1.32% | 3 |
| Nov 26, 2025 | 41.45 | 41.85 | 41.45 | 41.60 | 41.24 | -0.48% | 5 |
| Nov 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.44 | -2.45% | 1 |
| Nov 20, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 41.97 | 1.78% | 1 |
| Nov 19, 2025 | 43.50 | 43.50 | 42.10 | 42.10 | 41.24 | -0.12% | 10 |
| Nov 18, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 41.29 | -2.88% | 1 |
| Nov 17, 2025 | 43.95 | 43.95 | 43.40 | 43.40 | 42.51 | -0.34% | 4 |
| Nov 14, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 42.66 | 1.63% | 1 |
| Nov 13, 2025 | 43.65 | 43.65 | 42.75 | 42.85 | 41.97 | -1.27% | 18 |
| Nov 12, 2025 | 43.50 | 43.70 | 43.20 | 43.40 | 42.51 | 0.58% | 5 |
| Nov 11, 2025 | 43.15 | 43.35 | 43.15 | 43.15 | 42.27 | 0.35% | 3 |
| Nov 10, 2025 | 43.45 | 43.45 | 43.00 | 43.00 | 42.12 | -1.15% | 60 |
| Nov 7, 2025 | 43.85 | 43.90 | 43.50 | 43.50 | 42.61 | -0.23% | 6 |
| Nov 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.71 | -0.68% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 43.90 | 43.90 | 43.00 | 0.46% | - |
| Nov 4, 2025 | 43.90 | 43.90 | 43.55 | 43.70 | 42.81 | -3.00% | 12 |
| Nov 3, 2025 | 44.10 | 45.05 | 44.10 | 45.05 | 44.13 | 2.74% | 131 |
| Oct 31, 2025 | 43.45 | 43.85 | 42.95 | 43.85 | 42.95 | 2.10% | 12 |
| Oct 30, 2025 | 43.00 | 43.05 | 42.95 | 42.95 | 42.07 | -3.37% | 71 |
| Oct 29, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 43.54 | 2.42% | - |
| Oct 28, 2025 | 43.70 | 43.70 | 43.40 | 43.40 | 42.51 | -1.14% | - |
| Oct 27, 2025 | 44.05 | 44.10 | 43.45 | 43.90 | 43.00 | -2.44% | 4 |
| Oct 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.08 | - | 1 |
| Oct 23, 2025 | 45.20 | 45.35 | 44.20 | 45.00 | 44.08 | 1.58% | 251 |
| Oct 22, 2025 | 44.53 | 44.53 | 43.55 | 44.30 | 43.39 | 0.45% | 94 |
| Oct 21, 2025 | 44.80 | 44.80 | 44.10 | 44.10 | 43.20 | -1.12% | 2 |
| Oct 20, 2025 | 43.15 | 45.30 | 43.15 | 44.60 | 43.69 | -1.00% | 33 |