Norse Atlantic ASA (OSL:NORSE)
Norway · Delayed Price · Currency is NOK 5.50
+0.42 (8.27%)
Feb 3, 2026, 11:09 AM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 5.08 | -0.20% | 164,273 |
| Jan 30, 2026 | 5.16 | 5.31 | 5.04 | 5.09 | 5.09 | -2.12% | 365,899 |
| Jan 29, 2026 | 5.20 | 5.37 | 5.19 | 5.20 | 5.20 | -1.52% | 261,796 |
| Jan 28, 2026 | 5.40 | 5.42 | 5.13 | 5.28 | 5.28 | -0.56% | 548,925 |
| Jan 27, 2026 | 5.38 | 5.38 | 5.30 | 5.31 | 5.31 | -0.56% | 94,679 |
| Jan 26, 2026 | 5.30 | 5.43 | 5.29 | 5.34 | 5.34 | 0.75% | 166,995 |
| Jan 23, 2026 | 5.38 | 5.47 | 5.27 | 5.30 | 5.30 | -1.49% | 149,346 |
| Jan 22, 2026 | 5.30 | 5.67 | 5.30 | 5.38 | 5.38 | 3.26% | 96,850 |
| Jan 21, 2026 | 5.16 | 5.30 | 5.16 | 5.21 | 5.21 | 0.39% | 249,767 |
| Jan 20, 2026 | 5.31 | 5.42 | 5.18 | 5.19 | 5.19 | -2.26% | 379,282 |
| Jan 19, 2026 | 5.48 | 5.55 | 5.23 | 5.31 | 5.31 | -4.15% | 699,514 |
| Jan 16, 2026 | 5.70 | 5.74 | 5.54 | 5.54 | 5.54 | -2.81% | 554,601 |
| Jan 15, 2026 | 6.10 | 6.10 | 5.52 | 5.70 | 5.70 | -6.56% | 1,370,967 |
| Jan 14, 2026 | 6.14 | 6.29 | 6.00 | 6.10 | 6.10 | -1.29% | 430,834 |
| Jan 13, 2026 | 6.36 | 6.36 | 6.10 | 6.18 | 6.18 | -2.52% | 509,076 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.30 | 6.34 | 6.34 | -1.71% | 368,427 |
| Jan 9, 2026 | 6.51 | 6.73 | 6.45 | 6.45 | 6.45 | -2.27% | 269,696 |
| Jan 8, 2026 | 6.67 | 6.71 | 6.45 | 6.60 | 6.60 | 1.38% | 451,365 |
| Jan 7, 2026 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | -2.84% | 132,866 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.56 | 6.70 | 6.70 | - | 289,881 |
| Jan 5, 2026 | 6.80 | 6.85 | 6.60 | 6.70 | 6.70 | -0.30% | 591,557 |
| Jan 2, 2026 | 6.74 | 6.85 | 6.59 | 6.72 | 6.72 | 1.20% | 183,833 |
| Dec 30, 2025 | 6.50 | 6.72 | 6.44 | 6.64 | 6.64 | 0.15% | 265,167 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.59 | 6.63 | 6.63 | -1.49% | 217,024 |
| Dec 23, 2025 | 6.36 | 6.87 | 6.36 | 6.73 | 6.73 | 5.82% | 325,516 |
| Dec 22, 2025 | 6.48 | 6.60 | 6.28 | 6.36 | 6.36 | -4.36% | 309,049 |
| Dec 19, 2025 | 6.63 | 6.70 | 6.46 | 6.65 | 6.65 | -0.60% | 174,556 |
| Dec 18, 2025 | 6.66 | 6.94 | 6.56 | 6.69 | 6.69 | -0.15% | 260,140 |
| Dec 17, 2025 | 6.98 | 6.98 | 6.62 | 6.70 | 6.70 | -2.47% | 417,046 |
| Dec 16, 2025 | 6.92 | 6.97 | 6.81 | 6.87 | 6.87 | -0.72% | 142,587 |
| Dec 15, 2025 | 7.20 | 7.28 | 6.76 | 6.92 | 6.92 | -3.22% | 566,517 |
| Dec 12, 2025 | 6.90 | 7.20 | 6.85 | 7.15 | 7.15 | 2.44% | 728,831 |
| Dec 11, 2025 | 6.40 | 6.98 | 6.35 | 6.98 | 6.98 | 9.92% | 1,050,769 |
| Dec 10, 2025 | 6.23 | 6.40 | 6.12 | 6.35 | 6.35 | 2.42% | 569,195 |
| Dec 9, 2025 | 6.08 | 6.22 | 6.05 | 6.20 | 6.20 | 2.82% | 1,896,103 |
| Dec 8, 2025 | 6.21 | 6.30 | 6.02 | 6.03 | 6.03 | -2.58% | 719,694 |
| Dec 5, 2025 | 6.14 | 6.30 | 6.06 | 6.19 | 6.19 | 4.56% | 1,721,617 |
| Dec 4, 2025 | 5.75 | 5.98 | 5.60 | 5.92 | 5.92 | 4.41% | 1,796,014 |
| Dec 3, 2025 | 5.53 | 5.79 | 5.53 | 5.67 | 5.67 | -0.53% | 495,725 |
| Dec 2, 2025 | 6.00 | 6.05 | 5.69 | 5.70 | 5.70 | -4.68% | 1,225,218 |
| Dec 1, 2025 | 6.07 | 6.09 | 5.90 | 5.98 | 5.98 | -1.16% | 453,711 |
| Nov 28, 2025 | 6.15 | 6.20 | 5.92 | 6.05 | 6.05 | - | 1,204,835 |
| Nov 27, 2025 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | 0.17% | 1,088,946 |
| Nov 26, 2025 | 5.80 | 6.25 | 5.50 | 6.04 | 6.04 | -12.84% | 3,544,782 |
| Nov 25, 2025 | 6.95 | 7.07 | 6.89 | 6.93 | 6.93 | 1.46% | 456,886 |
| Nov 24, 2025 | 6.80 | 6.99 | 6.61 | 6.83 | 6.83 | -0.44% | 363,663 |
| Nov 21, 2025 | 6.76 | 7.01 | 6.63 | 6.86 | 6.86 | -0.58% | 384,037 |
| Nov 20, 2025 | 7.19 | 7.19 | 6.88 | 6.90 | 6.90 | -3.50% | 474,099 |
| Nov 19, 2025 | 7.02 | 7.15 | 6.93 | 7.15 | 7.15 | 2.29% | 527,692 |
| Nov 18, 2025 | 7.24 | 7.24 | 6.90 | 6.99 | 6.99 | -1.83% | 511,724 |