Solstad Offshore ASA (LON:0G2Z)
London · Delayed Price · Currency is GBP · Price in NOK 49.90
-0.20 (-0.40%)
At close: Feb 6, 2026
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 49.85 | 49.90 | 49.85 | 49.90 | 49.90 | -0.40% | 27 |
| Jan 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 3.73% | 1 |
| Jan 9, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 10.15% | 10 |
| Jan 2, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.50% | 34 |
| Dec 30, 2025 | 43.05 | 43.20 | 43.05 | 43.20 | 43.20 | 5.24% | 273 |
| Dec 23, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.85% | 1 |
| Dec 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.78% | 1,040 |
| Nov 27, 2025 | 42.30 | 42.30 | 41.75 | 42.15 | 42.15 | 1.32% | 3 |
| Nov 26, 2025 | 41.45 | 41.85 | 41.45 | 41.60 | 41.60 | -0.48% | 5 |
| Nov 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.45% | 1 |
| Nov 20, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.34 | 1.78% | 1 |
| Nov 19, 2025 | 43.50 | 43.50 | 42.10 | 42.10 | 41.60 | -0.12% | 10 |
| Nov 18, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 41.65 | -2.88% | 1 |
| Nov 17, 2025 | 43.95 | 43.95 | 43.40 | 43.40 | 42.88 | -0.34% | 4 |
| Nov 14, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.03 | 1.63% | 1 |
| Nov 13, 2025 | 43.65 | 43.65 | 42.75 | 42.85 | 42.34 | -1.27% | 18 |
| Nov 12, 2025 | 43.50 | 43.70 | 43.20 | 43.40 | 42.88 | 0.58% | 5 |
| Nov 11, 2025 | 43.15 | 43.35 | 43.15 | 43.15 | 42.63 | 0.35% | 3 |
| Nov 10, 2025 | 43.45 | 43.45 | 43.00 | 43.00 | 42.49 | -1.15% | 60 |
| Nov 7, 2025 | 43.85 | 43.90 | 43.50 | 43.50 | 42.98 | -0.23% | 6 |
| Nov 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.08 | -0.68% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 43.90 | 43.90 | 43.38 | 0.46% | - |
| Nov 4, 2025 | 43.90 | 43.90 | 43.55 | 43.70 | 43.18 | -3.00% | 12 |
| Nov 3, 2025 | 44.10 | 45.05 | 44.10 | 45.05 | 44.51 | 2.74% | 131 |
| Oct 31, 2025 | 43.45 | 43.85 | 42.95 | 43.85 | 43.33 | 2.10% | 12 |
| Oct 30, 2025 | 43.00 | 43.05 | 42.95 | 42.95 | 42.44 | -3.37% | 71 |
| Oct 29, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 43.92 | 2.42% | - |
| Oct 28, 2025 | 43.70 | 43.70 | 43.40 | 43.40 | 42.88 | -1.14% | - |
| Oct 27, 2025 | 44.05 | 44.10 | 43.45 | 43.90 | 43.38 | -2.44% | 4 |
| Oct 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | - | 1 |
| Oct 23, 2025 | 45.20 | 45.35 | 44.20 | 45.00 | 44.46 | 1.58% | 251 |
| Oct 22, 2025 | 44.53 | 44.53 | 43.55 | 44.30 | 43.77 | 0.45% | 94 |
| Oct 21, 2025 | 44.80 | 44.80 | 44.10 | 44.10 | 43.57 | -1.12% | 2 |
| Oct 20, 2025 | 43.15 | 45.30 | 43.15 | 44.60 | 44.07 | -1.00% | 33 |
| Oct 17, 2025 | 44.35 | 45.05 | 44.35 | 45.05 | 44.51 | -1.74% | 1 |
| Oct 16, 2025 | 47.00 | 47.00 | 45.85 | 45.85 | 45.30 | -1.61% | 16 |
| Oct 15, 2025 | 46.30 | 46.60 | 46.30 | 46.60 | 46.04 | -3.02% | 13 |
| Oct 14, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.48 | -1.13% | - |
| Oct 13, 2025 | 48.30 | 48.60 | 48.30 | 48.60 | 48.02 | -2.21% | 3 |
| Oct 10, 2025 | 48.15 | 49.80 | 48.15 | 49.70 | 49.11 | -6.58% | 415 |
| Oct 9, 2025 | 53.80 | 53.80 | 52.90 | 53.20 | 52.56 | -1.12% | 4 |
| Oct 8, 2025 | 52.70 | 54.00 | 52.70 | 53.80 | 53.16 | 1.13% | 6 |
| Oct 7, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.56 | -1.66% | - |
| Oct 6, 2025 | 54.20 | 54.50 | 54.00 | 54.10 | 53.45 | 1.69% | 14 |
| Oct 3, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 52.56 | -1.30% | 1 |
| Oct 2, 2025 | 54.00 | 54.30 | 53.80 | 53.90 | 53.26 | -0.55% | 93 |
| Sep 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 53.55 | -0.55% | 1 |
| Sep 29, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.85 | - | 28 |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.85 | -0.91% | - |
| Sep 25, 2025 | 55.00 | 55.40 | 55.00 | 55.00 | 54.34 | 1.85% | 1 |