Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 0.9250
-0.0100 (-1.07%)
Jun 19, 2026, 4:25 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | -1.07% | 24,480 |
| Jun 18, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | 3.89% | 40,293 |
| Jun 17, 2026 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -13.79% | 85,292 |
| Jun 16, 2026 | 0.91 | 1.05 | 0.91 | 1.04 | 1.04 | 14.60% | 358,230 |
| Jun 15, 2026 | 0.90 | 1.00 | 0.82 | 0.91 | 0.91 | -2.36% | 79,622 |
| Jun 12, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.42% | 25,072 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -1.43% | 63,150 |
| Jun 10, 2026 | 0.92 | 1.00 | 0.87 | 0.98 | 0.98 | 3.70% | 151,693 |
| Jun 9, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -1.87% | 64,792 |
| Jun 8, 2026 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | -1.93% | 68,671 |
| Jun 5, 2026 | 0.96 | 1.01 | 0.92 | 0.98 | 0.98 | 0.20% | 36,200 |
| Jun 4, 2026 | 0.92 | 1.08 | 0.92 | 0.98 | 0.98 | 1.03% | 143,225 |
| Jun 3, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | -7.62% | 108,503 |
| Jun 2, 2026 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | -0.57% | 51,491 |
| Jun 1, 2026 | 0.95 | 1.08 | 0.92 | 1.06 | 1.06 | 14.78% | 349,010 |
| May 29, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.66% | 132,034 |
| May 28, 2026 | 1.08 | 1.08 | 0.94 | 0.96 | 0.96 | -6.00% | 360,015 |
| May 27, 2026 | 1.13 | 1.13 | 0.98 | 1.02 | 1.02 | -11.81% | 609,513 |
| May 26, 2026 | 1.38 | 1.38 | 1.05 | 1.15 | 1.15 | -32.24% | 1,167,492 |
| May 22, 2026 | 1.87 | 1.87 | 1.50 | 1.70 | 1.70 | -9.09% | 156,467 |
| May 21, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | -4.10% | 130,899 |
| May 20, 2026 | 1.80 | 2.06 | 1.80 | 1.95 | 1.95 | 2.74% | 51,843 |
| 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 |