Norse Atlantic ASA (OSL:NORSE)
Norway · Delayed Price · Currency is NOK 0.5610
-0.0390 (-6.50%)
Jun 9, 2026, 4:25 PM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -6.50% | 1,801,642 |
| Jun 8, 2026 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | -1.64% | 2,522,223 |
| Jun 5, 2026 | 0.64 | 0.66 | 0.55 | 0.61 | 0.61 | -4.69% | 3,969,123 |
| Jun 4, 2026 | 0.73 | 0.74 | 0.63 | 0.64 | 0.64 | -5.60% | 4,148,501 |
| Jun 3, 2026 | 0.60 | 0.75 | 0.56 | 0.68 | 0.68 | 26.45% | 12,951,660 |
| Jun 2, 2026 | 0.99 | 1.03 | 0.92 | 0.99 | 0.54 | 0.20% | 4,349,891 |
| Jun 1, 2026 | 1.14 | 1.17 | 0.98 | 0.99 | 0.54 | -18.35% | 5,852,337 |
| May 29, 2026 | 1.30 | 1.40 | 1.21 | 1.21 | 0.66 | -8.61% | 3,028,596 |
| May 28, 2026 | 1.46 | 1.50 | 1.31 | 1.32 | 0.72 | -9.07% | 2,363,419 |
| May 27, 2026 | 1.60 | 1.65 | 1.43 | 1.46 | 0.79 | -8.77% | 2,716,106 |
| May 26, 2026 | 1.61 | 1.75 | 1.56 | 1.60 | 0.86 | - | 2,301,674 |
| May 22, 2026 | 1.57 | 1.66 | 1.57 | 1.60 | 0.86 | 0.25% | 1,216,533 |
| May 21, 2026 | 1.81 | 1.86 | 1.57 | 1.59 | 0.86 | -16.12% | 4,815,910 |
| May 20, 2026 | 1.90 | 1.90 | 1.75 | 1.90 | 1.03 | 4.86% | 884,054 |
| May 19, 2026 | 1.89 | 1.89 | 1.77 | 1.81 | 0.98 | -2.16% | 1,488,931 |
| May 18, 2026 | 2.00 | 2.18 | 1.71 | 1.85 | 1.00 | 8.19% | 4,569,610 |
| May 15, 2026 | 1.69 | 1.74 | 1.60 | 1.71 | 0.93 | 3.01% | 996,394 |
| May 13, 2026 | 1.71 | 1.84 | 1.65 | 1.66 | 0.90 | -3.60% | 868,786 |
| May 12, 2026 | 1.76 | 1.80 | 1.71 | 1.72 | 0.93 | -4.01% | 484,667 |
| May 11, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 0.97 | -2.29% | 774,572 |
| May 8, 2026 | 2.00 | 2.00 | 1.83 | 1.84 | 0.99 | -6.04% | 1,193,535 |
| May 7, 2026 | 1.83 | 2.10 | 1.80 | 1.95 | 1.06 | 11.66% | 4,731,312 |
| May 6, 2026 | 1.74 | 1.90 | 1.64 | 1.75 | 0.95 | 4.79% | 5,537,502 |
| May 5, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 0.90 | -1.42% | 936,650 |
| May 4, 2026 | 1.71 | 1.78 | 1.68 | 1.69 | 0.92 | -1.40% | 1,142,649 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.66 | 1.72 | 0.93 | -0.35% | 511,693 |
| Apr 29, 2026 | 1.67 | 1.76 | 1.66 | 1.72 | 0.93 | 2.86% | 596,041 |
| Apr 28, 2026 | 1.68 | 1.80 | 1.68 | 1.68 | 0.91 | -0.83% | 1,038,453 |
| Apr 27, 2026 | 1.76 | 1.76 | 1.63 | 1.69 | 0.92 | -2.87% | 1,772,977 |
| Apr 24, 2026 | 1.73 | 1.77 | 1.66 | 1.74 | 0.94 | - | 1,780,829 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.73 | 1.74 | 0.94 | -6.05% | 1,806,878 |
| Apr 22, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.00 | -2.01% | 652,861 |
| Apr 21, 2026 | 1.85 | 1.96 | 1.83 | 1.89 | 1.02 | 2.05% | 1,516,063 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.00 | -7.40% | 4,296,552 |
| Apr 17, 2026 | 1.96 | 2.18 | 1.76 | 2.00 | 1.08 | 0.50% | 8,779,734 |
| Apr 16, 2026 | 2.17 | 2.30 | 1.95 | 1.99 | 1.08 | 2.90% | 10,226,520 |
| Apr 15, 2026 | 1.35 | 2.20 | 1.16 | 1.93 | 1.05 | -49.90% | 28,170,320 |
| Apr 14, 2026 | 3.96 | 4.04 | 3.83 | 3.86 | 2.09 | 1.58% | 2,328,830 |
| Apr 13, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 2.06 | -8.54% | 5,397,789 |
| Apr 10, 2026 | 4.24 | 4.35 | 4.15 | 4.16 | 2.25 | -0.84% | 2,512,447 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.16 | 4.19 | 2.27 | -6.26% | 2,362,895 |
| Apr 8, 2026 | 4.61 | 4.80 | 4.38 | 4.47 | 2.42 | 12.17% | 6,603,918 |
| Apr 7, 2026 | 4.59 | 4.59 | 3.99 | 3.99 | 2.16 | -13.37% | 3,566,268 |
| Apr 1, 2026 | 4.28 | 4.89 | 4.28 | 4.60 | 2.49 | 14.57% | 4,843,706 |
| Mar 31, 2026 | 4.03 | 4.14 | 3.95 | 4.02 | 2.17 | 2.42% | 1,108,158 |
| Mar 30, 2026 | 3.99 | 4.00 | 3.86 | 3.92 | 2.12 | -2.24% | 725,037 |
| Mar 27, 2026 | 4.35 | 4.35 | 3.97 | 4.01 | 2.17 | -3.61% | 2,167,029 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.08 | 4.16 | 2.25 | -2.58% | 813,505 |
| Mar 25, 2026 | 4.27 | 4.47 | 4.26 | 4.27 | 2.31 | 4.27% | 1,747,109 |
| Mar 24, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 2.22 | -2.50% | 1,286,780 |