Norse Atlantic ASA (OSL:NORSE)
Norway flag Norway · Delayed Price · Currency is NOK
9.69
-0.01 (-0.10%)
Aug 22, 2025, 4:25 PM CET

Norse Atlantic ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259.759.839.609.699.69-0.10%1,527,218
Aug 21, 20259.769.909.489.709.70-0.31%1,062,711
Aug 20, 20259.3510.029.159.739.733.51%1,704,063
Aug 19, 202510.4610.469.209.409.40-6.56%2,482,487
Aug 18, 20259.2510.109.2310.0610.069.47%1,243,504
Aug 15, 20258.989.208.989.199.192.11%431,734
Aug 14, 20259.109.128.979.009.001.12%211,572
Aug 13, 20258.959.088.908.908.90-0.11%175,864
Aug 12, 20259.029.148.858.918.91-1.98%480,149
Aug 11, 20259.159.159.019.099.09-0.44%349,081
Aug 8, 20259.209.278.999.139.13-1.40%272,674
Aug 7, 20259.309.749.219.269.261.65%996,139
Aug 6, 20259.309.309.029.119.110.44%180,124
Aug 5, 20259.119.309.009.079.070.33%385,356
Aug 4, 20258.949.098.949.049.040.89%135,266
Aug 1, 20258.909.258.898.968.96-2.93%222,149
Jul 31, 20259.209.258.889.239.234.41%670,649
Jul 30, 20259.299.298.818.848.84-3.70%406,987
Jul 29, 20259.109.309.109.189.180.88%746,905
Jul 28, 20259.219.328.939.109.102.02%241,998
Jul 25, 20259.299.298.868.928.92-1.22%181,468
Jul 24, 20259.279.279.039.039.03-1.10%167,097
Jul 23, 20259.439.489.079.139.13-3.08%267,548
Jul 22, 20259.249.429.029.429.422.95%288,238
Jul 21, 20259.249.389.059.159.15-0.97%249,359
Jul 18, 20259.109.399.109.249.24-0.86%229,357
Jul 17, 20259.309.499.259.329.321.41%238,665
Jul 16, 20259.319.369.109.199.19-2.03%276,704
Jul 15, 20259.659.659.249.389.38-2.80%406,238
Jul 14, 20259.399.709.199.659.651.79%395,504
Jul 11, 20258.909.488.709.489.487.24%1,829,535
Jul 10, 20258.999.008.698.848.84-0.11%222,601
Jul 9, 20259.009.008.818.858.85-1.56%265,466
Jul 8, 20258.909.008.838.998.991.35%584,711
Jul 7, 20259.009.008.768.878.87-1.11%289,386
Jul 4, 20259.009.008.888.978.970.22%387,978
Jul 3, 20258.709.108.708.958.955.79%1,134,155
Jul 2, 20258.478.488.208.468.46-0.24%408,724
Jul 1, 20258.308.498.218.488.483.41%643,460
Jun 30, 20257.808.367.628.208.204.99%1,208,408
Jun 27, 20257.858.007.627.817.810.13%661,858
Jun 26, 20257.787.847.507.807.800.26%352,407
Jun 25, 20257.737.847.307.787.783.73%524,539
Jun 24, 20256.807.506.807.507.5016.28%1,442,417
Jun 23, 20256.726.806.266.456.45-5.15%888,816
Jun 20, 20256.406.906.306.806.806.92%887,286
Jun 19, 20256.316.486.306.366.360.47%319,091
Jun 18, 20256.406.506.246.336.33-2.62%506,051
Jun 17, 20256.806.806.396.506.50-3.70%874,190
Jun 16, 20257.107.106.506.756.75-6.25%1,218,147