ADS Maritime Holding Plc (OSL:ADS)
Norway · Delayed Price · Currency is NOK 2.460
0.00 (0.00%)
Sep 16, 2026, 10:38 AM CET
ADS Maritime Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 25 |
| Aug 20, 2026 | 2.66 | 2.66 | 2.50 | 2.50 | 2.50 | -5.30% | 3,195 |
| Aug 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | 189 |
| Aug 18, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | - | 2,610 |
| Aug 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 3,000 |
| Aug 14, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | -8.33% | 1,550 |
| Aug 13, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 9.09% | 162 |
| Aug 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 2,000 |
| Aug 11, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -0.78% | 5,550 |
| Aug 10, 2026 | 2.42 | 2.56 | 2.42 | 2.56 | 2.56 | -4.48% | 13,659 |
| Aug 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 5, 2026 | 2.64 | 2.68 | 2.42 | 2.68 | 2.68 | 3.08% | 8,274 |
| Aug 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 57,423 |
| Aug 3, 2026 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 1,633 |
| Jul 31, 2026 | 2.44 | 2.60 | 2.44 | 2.60 | 2.60 | - | 1,070 |
| Jul 30, 2026 | 2.42 | 2.60 | 2.42 | 2.60 | 2.60 | - | 317 |
| Jul 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 190 |
| Jul 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 229 |
| Jul 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1 |
| Jul 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 7 |
| Jul 21, 2026 | 2.68 | 2.68 | 2.40 | 2.40 | 2.40 | -4.00% | 3,543 |
| Jul 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 9,870 |
| Jul 17, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 2,537 |
| Jul 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 40 |
| Jul 15, 2026 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | 4.07% | 43,268 |
| Jul 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | 1,400 |
| Jul 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |