Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 7.32
-0.28 (-3.68%)
Oct 24, 2025, 3:27 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.63 | 7.75 | 7.31 | 7.40 | 7.40 | -2.63% | 17,925 |
| Oct 23, 2025 | 7.47 | 8.00 | 7.47 | 7.60 | 7.60 | 1.33% | 98,999 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.47 | 7.50 | 7.50 | -5.66% | 22,045 |
| Oct 21, 2025 | 8.00 | 8.00 | 7.50 | 7.95 | 7.95 | 0.38% | 3,004 |
| Oct 20, 2025 | 8.26 | 8.49 | 7.67 | 7.92 | 7.92 | 4.21% | 15,240 |
| Oct 17, 2025 | 7.80 | 7.82 | 7.45 | 7.60 | 7.60 | -3.43% | 9,225 |
| Oct 16, 2025 | 7.64 | 7.90 | 7.64 | 7.87 | 7.87 | 0.13% | 5,078 |
| Oct 15, 2025 | 7.51 | 7.87 | 7.51 | 7.86 | 7.86 | 1.81% | 2,967 |
| Oct 14, 2025 | 7.72 | 7.92 | 7.72 | 7.72 | 7.72 | -2.89% | 18,803 |
| Oct 13, 2025 | 8.10 | 8.25 | 7.75 | 7.95 | 7.95 | -0.25% | 6,809 |
| Oct 10, 2025 | 8.45 | 8.45 | 7.70 | 7.97 | 7.97 | -2.69% | 39,689 |
| Oct 9, 2025 | 8.09 | 8.49 | 7.90 | 8.19 | 8.19 | 4.20% | 83,138 |
| Oct 8, 2025 | 7.40 | 7.98 | 7.40 | 7.86 | 7.86 | 6.50% | 42,580 |
| Oct 7, 2025 | 7.35 | 7.62 | 7.35 | 7.38 | 7.38 | 0.54% | 15,102 |
| Oct 6, 2025 | 7.26 | 7.57 | 7.26 | 7.34 | 7.34 | -2.13% | 12,427 |
| 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 |