ALNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.700
-0.090 (-2.37%)
Nov 13, 2026, 4:25 PM CET
ALNG ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.84 | 3.84 | 3.68 | 3.70 | 3.70 | -2.37% | 61,125 |
| Nov 12, 2026 | 3.74 | 3.85 | 3.66 | 3.79 | 3.79 | 1.88% | 81,445 |
| Nov 11, 2026 | 3.60 | 3.75 | 3.59 | 3.72 | 3.72 | 1.64% | 101,821 |
| Nov 10, 2026 | 3.79 | 3.79 | 3.66 | 3.66 | 3.66 | -1.35% | 33,406 |
| Nov 9, 2026 | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -0.27% | 45,689 |
| Nov 6, 2026 | 3.50 | 3.75 | 3.50 | 3.72 | 3.72 | 1.09% | 71,441 |
| Nov 5, 2026 | 3.69 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 79,945 |
| Nov 4, 2026 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 1.09% | 31,620 |
| Nov 3, 2026 | 3.51 | 3.69 | 3.51 | 3.66 | 3.66 | -0.27% | 56,910 |
| Nov 2, 2026 | 3.79 | 3.79 | 3.61 | 3.67 | 3.67 | -3.17% | 50,661 |
| Oct 30, 2026 | 3.60 | 3.81 | 3.60 | 3.79 | 3.79 | 2.16% | 110,873 |
| Oct 29, 2026 | 3.75 | 3.87 | 3.71 | 3.71 | 3.71 | - | 150,536 |
| Oct 28, 2026 | 3.67 | 3.79 | 3.60 | 3.71 | 3.71 | -1.33% | 56,871 |
| Oct 27, 2026 | 3.84 | 3.84 | 3.70 | 3.76 | 3.76 | -3.34% | 167,144 |
| Oct 26, 2026 | 3.82 | 3.89 | 3.70 | 3.89 | 3.89 | 2.37% | 275,075 |
| Oct 23, 2026 | 3.32 | 4.00 | 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 |