ADS Maritime Holding Plc (OSL:ADS)
Norway · Delayed Price · Currency is NOK 2.340
+0.040 (1.74%)
At close: Dec 5, 2025
ADS Maritime Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 400 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 60 |
| Dec 3, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 4.55% | 88,510 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 710 |
| Nov 28, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -1.75% | 7,514 |
| Nov 27, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 8.57% | 1,262 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 24, 2025 | 2.26 | 2.26 | 2.10 | 2.10 | 2.10 | -0.94% | 20,620 |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 10,387 |
| Nov 20, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | 28 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -4.46% | 5,136 |
| Nov 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | 3 |
| Nov 13, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 3.81% | 1,475 |
| Nov 12, 2025 | 2.26 | 2.26 | 2.10 | 2.10 | 2.10 | -1.87% | 20 |
| Nov 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 2.88% | 60,270 |
| Nov 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 1 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 50,000 |
| Nov 5, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 652 |
| Nov 4, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 4.85% | 10,213 |
| Nov 3, 2025 | 2.22 | 2.36 | 2.06 | 2.06 | 2.06 | -11.97% | 255,181 |
| Oct 31, 2025 | 2.12 | 2.34 | 2.12 | 2.34 | 2.34 | 10.38% | 7,090 |
| Oct 30, 2025 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | 180,000 |
| Oct 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 373 |
| Oct 28, 2025 | 2.38 | 2.38 | 2.14 | 2.20 | 2.20 | -0.90% | 12,442 |
| Oct 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -6.72% | 1 |
| Oct 24, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 24,000 |
| Oct 23, 2025 | 2.22 | 2.40 | 2.12 | 2.36 | 2.36 | 5.36% | 234,712 |
| Oct 22, 2025 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 12.00% | 655,604 |
| Oct 21, 2025 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -7.41% | 100,380 |
| Oct 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 17, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 4.85% | 4,760 |
| Oct 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | 4,300 |
| Oct 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 14, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 1.90% | 13,072 |
| Oct 13, 2025 | 2.12 | 2.22 | 2.10 | 2.10 | 2.10 | -2.78% | 11,371 |
| Oct 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 6, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 4.85% | 1,554 |
| Oct 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 2, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 60,040 |
| Oct 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,000 |
| Sep 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 29, 2025 | 2.24 | 2.24 | 2.08 | 2.08 | 2.08 | -0.95% | 2,750 |