Norse Atlantic ASA (OSL:NORSE)
Norway · Delayed Price · Currency is NOK 0.5010
-0.0710 (-12.41%)
Jun 30, 2026, 1:14 PM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.45% | 6,752,546 |
| Jun 26, 2026 | 0.68 | 0.70 | 0.60 | 0.61 | 0.61 | -7.63% | 3,279,346 |
| Jun 25, 2026 | 0.65 | 0.72 | 0.63 | 0.66 | 0.66 | 4.63% | 7,798,702 |
| Jun 24, 2026 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 4.16% | 2,886,853 |
| Jun 23, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -11.23% | 4,646,423 |
| Jun 22, 2026 | 0.61 | 0.72 | 0.58 | 0.68 | 0.68 | 15.33% | 5,191,208 |
| Jun 19, 2026 | 0.64 | 0.66 | 0.59 | 0.59 | 0.59 | -5.78% | 3,602,237 |
| Jun 18, 2026 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -0.32% | 1,835,646 |
| Jun 17, 2026 | 0.64 | 0.69 | 0.61 | 0.63 | 0.63 | 4.17% | 2,231,866 |
| Jun 16, 2026 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -12.28% | 1,705,149 |
| Jun 15, 2026 | 0.62 | 0.89 | 0.62 | 0.68 | 0.68 | 16.52% | 8,148,868 |
| Jun 12, 2026 | 0.55 | 0.63 | 0.55 | 0.59 | 0.59 | 6.73% | 4,297,076 |
| Jun 11, 2026 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -5.17% | 2,245,922 |
| Jun 10, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 3.39% | 1,193,452 |
| 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 |