ALNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.800
+0.460 (13.77%)
Oct 23, 2026, 4:29 PM CEST
ALNG ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.32 | 3.90 | 3.30 | 3.80 | 3.80 | 13.77% | 914,454 |
| Oct 22, 2026 | 3.39 | 3.39 | 3.30 | 3.34 | 3.34 | -1.76% | 85,048 |
| Oct 21, 2026 | 3.34 | 3.45 | 3.29 | 3.40 | 3.40 | 1.49% | 190,720 |
| Oct 20, 2026 | 3.35 | 3.39 | 3.31 | 3.35 | 3.35 | -1.18% | 39,509 |
| Oct 19, 2026 | 3.29 | 3.43 | 3.29 | 3.39 | 3.39 | - | 119,499 |
| Oct 16, 2026 | 3.25 | 3.44 | 3.20 | 3.39 | 3.39 | 5.94% | 271,225 |
| Oct 15, 2026 | 3.38 | 3.40 | 3.20 | 3.20 | 3.20 | -5.33% | 81,454 |
| Oct 14, 2026 | 3.35 | 3.38 | 3.25 | 3.38 | 3.38 | -0.29% | 235,331 |
| Oct 13, 2026 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | -1.17% | 36,776 |
| Oct 12, 2026 | 3.43 | 3.43 | 3.36 | 3.43 | 3.43 | 2.69% | 57,876 |
| Oct 9, 2026 | 3.21 | 3.43 | 3.21 | 3.34 | 3.34 | 1.52% | 143,703 |
| Oct 8, 2026 | 3.23 | 3.38 | 3.23 | 3.29 | 3.29 | - | 60,014 |
| Oct 7, 2026 | 3.25 | 3.29 | 3.19 | 3.29 | 3.29 | -0.30% | 102,015 |
| Oct 6, 2026 | 3.40 | 3.40 | 3.27 | 3.30 | 3.30 | -1.79% | 32,915 |
| Oct 5, 2026 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 1.82% | 206,975 |
| Oct 2, 2026 | 3.35 | 3.45 | 3.30 | 3.30 | 3.30 | -3.51% | 298,454 |
| Oct 1, 2026 | 3.31 | 3.46 | 3.31 | 3.42 | 3.42 | -0.87% | 80,802 |
| Sep 30, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 2.99% | 274,392 |
| Sep 29, 2026 | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -0.59% | 64,949 |
| Sep 28, 2026 | 3.33 | 3.44 | 3.33 | 3.37 | 3.37 | 1.20% | 37,265 |
| Sep 25, 2026 | 3.21 | 3.47 | 3.21 | 3.33 | 3.33 | -1.19% | 140,018 |
| Sep 24, 2026 | 3.21 | 3.39 | 3.21 | 3.37 | 3.37 | 1.51% | 94,728 |
| Sep 23, 2026 | 3.20 | 3.39 | 3.20 | 3.32 | 3.32 | -1.19% | 49,068 |
| Sep 22, 2026 | 3.20 | 3.40 | 3.19 | 3.36 | 3.36 | 3.70% | 207,748 |
| Sep 21, 2026 | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | - | 60,836 |
| Sep 18, 2026 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 26,240 |
| Sep 17, 2026 | 3.25 | 3.26 | 3.21 | 3.25 | 3.25 | - | 41,238 |
| Sep 16, 2026 | 3.21 | 3.28 | 3.10 | 3.25 | 3.25 | 0.31% | 258,473 |
| Sep 15, 2026 | 3.24 | 3.33 | 3.24 | 3.24 | 3.24 | 0.62% | 136,526 |
| Sep 14, 2026 | 3.34 | 3.49 | 3.22 | 3.22 | 3.22 | -4.73% | 222,313 |
| Sep 11, 2026 | 3.29 | 3.38 | 3.28 | 3.38 | 3.38 | 0.90% | 39,718 |
| Sep 10, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | - | 30,907 |
| Sep 9, 2026 | 3.43 | 3.43 | 3.31 | 3.35 | 3.35 | 0.90% | 39,334 |
| Sep 8, 2026 | 3.25 | 3.42 | 3.25 | 3.32 | 3.32 | -2.35% | 244,142 |
| Sep 7, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.49% | 59,214 |
| Sep 4, 2026 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | -0.59% | 49,080 |
| Sep 3, 2026 | 3.39 | 3.44 | 3.37 | 3.37 | 3.37 | -0.88% | 118,954 |
| Sep 2, 2026 | 3.38 | 3.48 | 3.37 | 3.40 | 3.40 | -1.16% | 108,473 |
| Sep 1, 2026 | 3.45 | 3.47 | 3.35 | 3.44 | 3.44 | -0.86% | 194,674 |
| Aug 31, 2026 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 3.89% | 110,302 |
| Aug 28, 2026 | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | -1.76% | 122,014 |
| Aug 27, 2026 | 3.40 | 3.42 | 3.32 | 3.40 | 3.40 | 0.59% | 123,949 |
| Aug 26, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 131,676 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.31 | 3.40 | 3.40 | 0.29% | 40,615 |
| Aug 24, 2026 | 3.32 | 3.39 | 3.22 | 3.39 | 3.39 | 0.89% | 58,333 |
| Aug 21, 2026 | 3.31 | 3.41 | 3.26 | 3.36 | 3.36 | 2.75% | 72,999 |
| Aug 20, 2026 | 3.26 | 3.27 | 3.20 | 3.27 | 3.27 | 0.62% | 33,323 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -1.52% | 177,351 |
| Aug 18, 2026 | 3.30 | 3.45 | 3.25 | 3.30 | 3.30 | -8.33% | 394,565 |
| Aug 17, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 107,308 |