Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 7.50
-0.20 (-2.60%)
Oct 3, 2025, 4:25 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 9,251 |
| Oct 2, 2025 | 7.63 | 7.70 | 7.26 | 7.70 | 7.70 | 1.99% | 25,830 |
| Oct 1, 2025 | 7.70 | 7.80 | 7.25 | 7.55 | 7.55 | -0.66% | 32,174 |
| Sep 30, 2025 | 7.99 | 7.99 | 7.57 | 7.60 | 7.60 | - | 27,922 |
| Sep 29, 2025 | 7.75 | 7.80 | 7.50 | 7.60 | 7.60 | -1.94% | 11,598 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.51 | 7.75 | 7.75 | 4.73% | 18,679 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.40 | 7.40 | 7.40 | -5.01% | 78,210 |
| Sep 24, 2025 | 7.65 | 7.79 | 7.65 | 7.79 | 7.79 | 3.18% | 21,704 |
| Sep 23, 2025 | 7.45 | 7.68 | 7.45 | 7.55 | 7.55 | - | 8,122 |
| Sep 22, 2025 | 7.50 | 7.61 | 7.50 | 7.55 | 7.55 | -0.26% | 51,494 |
| Sep 19, 2025 | 7.68 | 7.68 | 7.50 | 7.57 | 7.57 | -0.53% | 41,386 |
| Sep 18, 2025 | 7.51 | 8.40 | 7.50 | 7.61 | 7.61 | -2.56% | 92,423 |
| Sep 17, 2025 | 7.81 | 8.00 | 7.51 | 7.81 | 7.81 | -1.76% | 65,084 |
| Sep 16, 2025 | 8.40 | 8.40 | 7.85 | 7.95 | 7.95 | -0.62% | 55,310 |
| Sep 15, 2025 | 7.69 | 8.50 | 7.59 | 8.00 | 8.00 | 3.90% | 173,493 |
| Sep 12, 2025 | 7.40 | 7.70 | 7.32 | 7.70 | 7.70 | 2.53% | 40,773 |
| Sep 11, 2025 | 7.93 | 7.93 | 7.35 | 7.51 | 7.51 | 1.49% | 62,885 |
| Sep 10, 2025 | 8.00 | 8.00 | 7.20 | 7.40 | 7.40 | -7.50% | 117,069 |
| Sep 9, 2025 | 8.16 | 8.17 | 7.81 | 8.00 | 8.00 | -2.79% | 50,080 |
| Sep 8, 2025 | 8.31 | 8.50 | 8.20 | 8.23 | 8.23 | -1.20% | 43,167 |
| Sep 5, 2025 | 8.44 | 8.50 | 8.33 | 8.33 | 8.33 | -1.07% | 34,714 |
| Sep 4, 2025 | 9.00 | 9.30 | 8.26 | 8.42 | 8.42 | 1.45% | 93,796 |
| Sep 3, 2025 | 8.74 | 9.00 | 8.23 | 8.30 | 8.30 | -4.60% | 49,212 |
| Sep 2, 2025 | 9.10 | 9.11 | 8.08 | 8.70 | 8.70 | -6.95% | 301,599 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.35 | 9.35 | 9.35 | -1.58% | 134,066 |
| Aug 29, 2025 | 9.68 | 10.04 | 9.50 | 9.50 | 9.50 | -1.76% | 121,027 |
| Aug 28, 2025 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | -1.63% | 33,997 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.61 | 9.83 | 9.83 | -0.41% | 56,983 |
| Aug 26, 2025 | 10.40 | 10.40 | 9.81 | 9.87 | 9.87 | -3.52% | 86,900 |
| Aug 25, 2025 | 10.80 | 10.80 | 10.20 | 10.23 | 10.23 | -4.66% | 83,094 |
| Aug 22, 2025 | 11.11 | 11.66 | 10.73 | 10.73 | 10.73 | -6.61% | 257,617 |
| Aug 21, 2025 | 10.98 | 12.00 | 10.86 | 11.49 | 11.49 | 22.89% | 1,049,558 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | -3.61% | 115,666 |
| Aug 19, 2025 | 9.60 | 9.81 | 9.40 | 9.70 | 9.70 | 5.43% | 66,186 |
| Aug 18, 2025 | 9.30 | 9.49 | 9.10 | 9.20 | 9.20 | -1.08% | 38,727 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.10 | 9.30 | 9.30 | - | 4,923 |
| Aug 14, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 2.76% | 7,325 |
| Aug 13, 2025 | 9.35 | 9.47 | 9.05 | 9.05 | 9.05 | -3.52% | 81,456 |
| Aug 12, 2025 | 9.40 | 9.50 | 9.31 | 9.38 | 9.38 | -0.21% | 42,123 |
| Aug 11, 2025 | 9.54 | 9.73 | 9.31 | 9.40 | 9.40 | -1.47% | 47,285 |
| Aug 8, 2025 | 9.35 | 9.81 | 9.35 | 9.54 | 9.54 | -1.14% | 10,697 |
| Aug 7, 2025 | 9.80 | 9.80 | 9.35 | 9.65 | 9.65 | -0.92% | 25,867 |
| Aug 6, 2025 | 9.33 | 9.89 | 9.33 | 9.74 | 9.74 | 2.53% | 50,054 |
| Aug 5, 2025 | 9.50 | 9.90 | 9.12 | 9.50 | 9.50 | 2.37% | 20,292 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.28 | 9.28 | 9.28 | -2.52% | 38,784 |
| Aug 1, 2025 | 9.95 | 10.20 | 9.43 | 9.52 | 9.52 | 0.74% | 36,985 |
| Jul 31, 2025 | 9.55 | 9.85 | 9.45 | 9.45 | 9.45 | -1.05% | 62,328 |
| Jul 30, 2025 | 10.20 | 10.20 | 9.40 | 9.55 | 9.55 | 1.81% | 22,826 |
| Jul 29, 2025 | 9.65 | 9.73 | 9.38 | 9.38 | 9.38 | -2.80% | 32,168 |
| Jul 28, 2025 | 9.80 | 9.95 | 9.52 | 9.65 | 9.65 | -2.23% | 40,572 |