Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 6.86
-0.14 (-1.96%)
Jan 13, 2026, 4:25 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.77 | 6.91 | 6.75 | 6.91 | - | -1.31% | 12,297 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | -0.04% | 4,957 |
| Jan 9, 2026 | 7.10 | 7.10 | 6.86 | 7.00 | 7.00 | -1.41% | 117,788 |
| Jan 8, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 1.44% | 62,649 |
| Jan 7, 2026 | 7.30 | 7.30 | 6.70 | 7.00 | 7.00 | 0.33% | 83,581 |
| Jan 6, 2026 | 6.95 | 7.10 | 6.85 | 6.98 | 6.98 | 0.37% | 36,895 |
| Jan 5, 2026 | 6.80 | 7.04 | 6.60 | 6.95 | 6.95 | 4.62% | 31,751 |
| Jan 2, 2026 | 7.00 | 7.00 | 6.60 | 6.64 | 6.64 | -4.42% | 65,679 |
| Dec 30, 2025 | 7.04 | 7.12 | 6.85 | 6.95 | 6.95 | -1.28% | 22,388 |
| Dec 29, 2025 | 7.08 | 7.35 | 6.98 | 7.04 | 7.04 | -0.85% | 77,421 |
| Dec 23, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -0.01% | 29,706 |
| Dec 22, 2025 | 7.25 | 7.40 | 7.10 | 7.10 | 7.10 | -2.32% | 55,395 |
| Dec 19, 2025 | 7.65 | 7.65 | 7.27 | 7.27 | 7.27 | -3.07% | 28,330 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.22 | 7.50 | 7.50 | 0.78% | 9,864 |
| Dec 17, 2025 | 7.30 | 7.63 | 7.30 | 7.44 | 7.44 | 1.81% | 74,206 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.20 | 7.31 | 7.31 | -3.82% | 49,043 |
| Dec 15, 2025 | 7.50 | 7.65 | 7.16 | 7.60 | 7.60 | 0.66% | 40,586 |
| Dec 12, 2025 | 7.30 | 7.55 | 7.25 | 7.55 | 7.55 | 3.42% | 54,934 |
| Dec 11, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 0.69% | 29,310 |
| Dec 10, 2025 | 7.03 | 7.34 | 7.03 | 7.25 | 7.25 | 1.83% | 25,168 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.02 | 7.12 | 7.12 | 1.42% | 15,347 |
| Dec 8, 2025 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | -1.13% | 48,613 |
| Dec 5, 2025 | 7.10 | 7.33 | 7.00 | 7.10 | 7.10 | - | 46,598 |
| Dec 4, 2025 | 7.14 | 7.20 | 7.10 | 7.10 | 7.10 | -0.62% | 12,548 |
| Dec 3, 2025 | 7.14 | 7.24 | 7.14 | 7.14 | 7.14 | -0.15% | 2,119 |
| Dec 2, 2025 | 7.38 | 7.38 | 7.04 | 7.16 | 7.16 | -3.05% | 7,881 |
| Dec 1, 2025 | 7.04 | 7.52 | 7.04 | 7.38 | 7.38 | 1.14% | 16,126 |
| Nov 28, 2025 | 7.30 | 7.37 | 7.10 | 7.30 | 7.30 | 2.20% | 11,864 |
| Nov 27, 2025 | 7.05 | 7.29 | 7.05 | 7.14 | 7.14 | 0.56% | 12,366 |
| Nov 26, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | 1.14% | 38,838 |
| Nov 25, 2025 | 7.02 | 7.32 | 7.02 | 7.02 | 7.02 | -1.13% | 9,188 |
| Nov 24, 2025 | 7.03 | 7.61 | 7.03 | 7.10 | 7.10 | 0.92% | 8,195 |
| Nov 21, 2025 | 7.10 | 7.30 | 7.01 | 7.04 | 7.04 | -4.29% | 46,577 |
| Nov 20, 2025 | 8.20 | 8.20 | 7.30 | 7.35 | 7.35 | -6.95% | 88,073 |
| Nov 19, 2025 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 6.69% | 110,724 |
| Nov 18, 2025 | 7.13 | 7.50 | 7.13 | 7.40 | 7.40 | - | 73,473 |
| Nov 17, 2025 | 7.25 | 7.40 | 7.22 | 7.40 | 7.40 | 2.83% | 25,964 |
| Nov 14, 2025 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | -2.48% | 4,368 |
| Nov 13, 2025 | 7.01 | 7.38 | 7.01 | 7.38 | 7.38 | 5.32% | 25,342 |
| Nov 12, 2025 | 7.41 | 7.41 | 7.01 | 7.01 | 7.01 | -3.34% | 15,589 |
| Nov 11, 2025 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | -0.04% | 28,665 |
| Nov 10, 2025 | 7.21 | 7.41 | 7.21 | 7.26 | 7.26 | 0.58% | 5,181 |
| Nov 7, 2025 | 7.39 | 7.40 | 7.21 | 7.21 | 7.21 | -2.40% | 4,343 |
| Nov 6, 2025 | 7.41 | 7.41 | 7.25 | 7.39 | 7.39 | 0.20% | 7,961 |
| Nov 5, 2025 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | -1.40% | 5,535 |
| Nov 4, 2025 | 7.48 | 7.48 | 7.19 | 7.48 | 7.48 | - | 12,146 |
| Nov 3, 2025 | 7.00 | 7.50 | 7.00 | 7.48 | 7.48 | 8.41% | 18,849 |
| Oct 31, 2025 | 7.35 | 7.49 | 6.90 | 6.90 | 6.90 | -6.12% | 94,799 |
| Oct 30, 2025 | 7.32 | 7.40 | 7.30 | 7.35 | 7.35 | -0.81% | 36,595 |
| Oct 29, 2025 | 7.34 | 7.70 | 7.34 | 7.41 | 7.41 | -1.72% | 18,615 |