ADS Maritime Holding Plc (OSL:ADS)
Norway · Delayed Price · Currency is NOK 2.500
0.00 (0.00%)
Oct 29, 2026, 2:20 PM CET
ADS Maritime Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,000 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | 0.81% | 5,210 |
| Oct 27, 2026 | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -3.13% | 15,908 |
| Oct 26, 2026 | 2.42 | 2.56 | 2.42 | 2.56 | 2.56 | -0.78% | 25,006 |
| Oct 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 4,004 |
| Oct 19, 2026 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | 0.78% | 10,038 |
| Oct 16, 2026 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 4.92% | 8,895 |
| Oct 15, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 2,110 |
| Oct 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 2,039 |
| Oct 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 21 |
| Oct 9, 2026 | 2.60 | 2.60 | 2.42 | 2.42 | 2.42 | - | 13,091 |
| Oct 8, 2026 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | - | 134 |
| Oct 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 2,761 |
| Oct 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 25,000 |
| Oct 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 1,586 |
| Oct 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 30, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 29, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 5 |
| Sep 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 18,000 |
| Sep 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 2,101 |
| Sep 21, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | - | 30,500 |
| Sep 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 1,170 |
| Sep 15, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -8.27% | 530 |
| Sep 14, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 2.31% | 10,225 |
| Sep 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 1,756 |
| Sep 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 25,000 |
| Sep 8, 2026 | 2.50 | 2.58 | 2.44 | 2.58 | 2.58 | 3.20% | 1,590 |
| Sep 7, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 3.31% | 5,658 |
| Sep 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 2, 2026 | 2.58 | 2.58 | 2.36 | 2.42 | 2.42 | -8.33% | 115,644 |
| Sep 1, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 31, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 147 |
| Aug 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 21 |
| Aug 27, 2026 | 2.66 | 2.66 | 2.40 | 2.60 | 2.60 | - | 6,025 |
| Aug 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 26,878 |
| Aug 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 24, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | 6.40% | 1,489 |