Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 1.898
-0.322 (-14.50%)
May 19, 2026, 4:12 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.20 | 2.20 | 1.87 | 1.90 | 1.90 | -14.50% | 368,643 |
| May 18, 2026 | 2.67 | 2.70 | 2.06 | 2.22 | 2.22 | -17.78% | 345,541 |
| May 15, 2026 | 2.99 | 2.99 | 2.67 | 2.70 | 2.70 | 3.05% | 30,090 |
| May 13, 2026 | 2.70 | 2.75 | 2.62 | 2.62 | 2.62 | -6.26% | 26,080 |
| May 12, 2026 | 2.54 | 2.80 | 2.40 | 2.80 | 2.80 | 8.75% | 137,452 |
| May 11, 2026 | 2.99 | 3.07 | 2.57 | 2.57 | 2.57 | -9.35% | 204,116 |
| May 8, 2026 | 2.92 | 2.98 | 2.81 | 2.84 | 2.84 | -2.74% | 65,958 |
| May 7, 2026 | 2.95 | 3.00 | 2.75 | 2.92 | 2.92 | 8.57% | 166,551 |
| May 6, 2026 | 2.51 | 2.77 | 2.27 | 2.69 | 2.69 | 2.87% | 68,716 |
| May 5, 2026 | 2.73 | 2.73 | 2.51 | 2.61 | 2.61 | -5.09% | 150,578 |
| May 4, 2026 | 2.85 | 3.04 | 2.60 | 2.75 | 2.75 | -6.14% | 208,991 |
| Apr 30, 2026 | 3.10 | 3.10 | 2.91 | 2.93 | 2.93 | -2.17% | 168,864 |
| Apr 29, 2026 | 3.15 | 3.15 | 2.88 | 3.00 | 3.00 | -3.23% | 56,422 |
| Apr 28, 2026 | 3.25 | 3.25 | 2.86 | 3.10 | 3.10 | 3.17% | 142,725 |
| Apr 27, 2026 | 3.15 | 3.20 | 2.84 | 3.00 | 3.00 | -4.76% | 122,180 |
| Apr 24, 2026 | 3.21 | 3.40 | 3.01 | 3.15 | 3.15 | 2.11% | 329,676 |
| Apr 23, 2026 | 3.30 | 3.48 | 3.07 | 3.09 | 3.09 | -2.22% | 284,264 |
| Apr 22, 2026 | 3.48 | 3.48 | 3.05 | 3.16 | 3.16 | -10.88% | 449,032 |
| Apr 21, 2026 | 2.99 | 3.62 | 2.95 | 3.54 | 3.54 | 24.43% | 788,558 |
| Apr 20, 2026 | 2.50 | 3.25 | 2.40 | 2.85 | 2.85 | 22.10% | 735,250 |
| Apr 17, 2026 | 2.80 | 2.80 | 2.20 | 2.33 | 2.33 | -22.33% | 859,362 |
| Apr 16, 2026 | 2.58 | 3.90 | 2.50 | 3.00 | 3.00 | 27.39% | 1,271,793 |
| Apr 15, 2026 | 1.90 | 2.50 | 1.81 | 2.36 | 2.36 | 34.57% | 1,515,475 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.55 | 1.75 | 1.75 | -17.84% | 622,512 |
| Apr 13, 2026 | 1.20 | 2.40 | 1.20 | 2.13 | 2.13 | 84.90% | 3,066,483 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.03% | 103,360 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 3.85% | 71,862 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -4.67% | 109,698 |
| Apr 7, 2026 | 1.14 | 1.28 | 1.14 | 1.20 | 1.20 | 5.26% | 196,922 |
| 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 |