ADS Maritime Holding Plc (OSL:ADS)
Norway · Delayed Price · Currency is NOK 2.380
+0.020 (0.85%)
Oct 24, 2025, 3:23 PM CET
ADS Maritime Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | 47,205 |
| Sep 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 256 |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | 1,500 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.93% | 52,065 |
| Sep 15, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 3.88% | 55,056 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | - | 4,925 |
| Sep 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 307 |
| Sep 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 500 |
| Sep 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 3, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -2.86% | 5,500 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 32,133 |
| Sep 1, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | - | 12,078 |
| Aug 29, 2025 | 2.34 | 2.34 | 2.04 | 2.10 | 2.10 | 0.96% | 208,470 |
| Aug 28, 2025 | 2.22 | 2.22 | 2.08 | 2.08 | 2.08 | -10.34% | 986,077 |
| Aug 27, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 2.65% | 26,389 |
| Aug 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | 500 |
| Aug 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | 1,057 |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 9.35% | 12,916 |
| Aug 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 3,811 |
| Aug 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 210 |
| Aug 19, 2025 | 2.36 | 2.36 | 2.12 | 2.12 | 2.12 | -1.85% | 7,706 |
| Aug 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 1,000 |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |