Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 1.140
-0.043 (-3.60%)
Apr 1, 2026, 1:05 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.30 | 1.30 | 1.01 | 1.14 | 1.14 | -3.63% | 86,998 |
| Mar 31, 2026 | 1.15 | 1.25 | 1.12 | 1.18 | 1.18 | 5.72% | 159,892 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.01 | 1.12 | 1.12 | -8.13% | 553,104 |
| Mar 27, 2026 | 0.80 | 1.40 | 0.80 | 1.22 | 1.22 | -60.07% | 2,899,039 |
| Mar 26, 2026 | 3.08 | 3.20 | 2.96 | 3.05 | 3.05 | 1.67% | 54,373 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.00 | 3.00 | 3.00 | -14.29% | 383,668 |
| Mar 24, 2026 | 3.65 | 3.95 | 3.16 | 3.50 | 3.50 | -0.31% | 164,166 |
| Mar 23, 2026 | 4.38 | 4.38 | 3.00 | 3.51 | 3.51 | -28.49% | 279,820 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.80 | 4.91 | 4.91 | -2.39% | 17,327 |
| Mar 19, 2026 | 5.00 | 5.04 | 4.80 | 5.03 | 5.03 | -0.40% | 16,846 |
| Mar 18, 2026 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 3.06% | 7,988 |
| Mar 17, 2026 | 4.88 | 5.00 | 4.76 | 4.90 | 4.90 | - | 9,256 |
| Mar 16, 2026 | 4.88 | 5.00 | 4.88 | 4.90 | 4.90 | -2.97% | 21,698 |
| Mar 13, 2026 | 5.00 | 5.05 | 4.88 | 5.05 | 5.05 | - | 3,528 |
| Mar 12, 2026 | 5.05 | 5.10 | 4.80 | 5.05 | 5.05 | - | 35,411 |
| Mar 11, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | - | 51,791 |
| Mar 10, 2026 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 2.02% | 29,180 |
| Mar 9, 2026 | 4.80 | 4.96 | 4.75 | 4.95 | 4.95 | -0.80% | 5,163 |
| Mar 6, 2026 | 4.99 | 5.00 | 4.87 | 4.99 | 4.99 | 0.73% | 49,393 |
| Mar 5, 2026 | 5.18 | 5.20 | 4.80 | 4.95 | 4.95 | -0.72% | 1,542 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.90 | 4.99 | 4.99 | -0.40% | 21,929 |
| Mar 3, 2026 | 4.75 | 5.01 | 4.75 | 5.01 | 5.01 | - | 35,436 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.00 | 5.01 | 5.01 | -3.65% | 6,916 |
| Feb 27, 2026 | 5.10 | 5.20 | 4.91 | 5.20 | 5.20 | 3.38% | 32,731 |
| Feb 26, 2026 | 5.00 | 5.08 | 4.93 | 5.03 | 5.03 | -1.37% | 67,229 |
| Feb 25, 2026 | 5.00 | 5.20 | 4.88 | 5.10 | 5.10 | 2.10% | 24,931 |
| Feb 24, 2026 | 4.95 | 5.19 | 4.88 | 5.00 | 5.00 | 0.48% | 18,956 |
| Feb 23, 2026 | 5.47 | 5.47 | 4.97 | 4.97 | 4.97 | -9.12% | 18,411 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.45 | 5.47 | 5.47 | 1.30% | 8,057 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.98% | 4,192 |
| Feb 18, 2026 | 5.72 | 5.72 | 5.08 | 5.62 | 5.62 | 4.15% | 17,555 |
| Feb 17, 2026 | 5.10 | 5.48 | 5.01 | 5.40 | 5.40 | 5.88% | 21,999 |
| Feb 16, 2026 | 4.90 | 5.10 | 4.66 | 5.10 | 5.10 | 4.08% | 157,780 |
| Feb 13, 2026 | 4.99 | 4.99 | 4.72 | 4.90 | 4.90 | 0.51% | 55,598 |
| Feb 12, 2026 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 3.26% | 8,799 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.71 | 4.72 | 4.72 | -1.65% | 64,199 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.77 | 4.80 | 4.80 | -4.00% | 16,544 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.75 | 5.00 | 5.00 | -0.20% | 49,720 |
| Feb 6, 2026 | 6.00 | 6.00 | 4.90 | 5.01 | 5.01 | -21.72% | 240,284 |
| Feb 5, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -2.29% | 970 |
| Feb 4, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | 0.77% | 11,301 |
| Feb 3, 2026 | 6.93 | 6.93 | 6.41 | 6.50 | 6.50 | 1.33% | 6,401 |
| Feb 2, 2026 | 6.15 | 6.50 | 6.15 | 6.42 | 6.42 | 1.36% | 12,562 |
| Jan 30, 2026 | 6.18 | 6.56 | 6.18 | 6.33 | 6.33 | -2.63% | 14,364 |
| Jan 29, 2026 | 7.00 | 7.00 | 6.31 | 6.50 | 6.50 | 2.04% | 6,846 |
| Jan 28, 2026 | 6.35 | 6.70 | 6.31 | 6.37 | 6.37 | -0.47% | 16,992 |
| Jan 27, 2026 | 6.35 | 6.69 | 6.35 | 6.40 | 6.40 | -4.83% | 11,852 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.50 | 6.73 | 6.73 | -1.10% | 9,684 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.10 | 6.80 | 6.80 | -0.72% | 9,847 |
| Jan 22, 2026 | 6.40 | 6.85 | 6.30 | 6.85 | 6.85 | 8.71% | 32,366 |