Norse Atlantic ASA (OSL:NORSE)
Norway · Delayed Price · Currency is NOK 1.790
-0.020 (-1.10%)
May 20, 2026, 9:45 AM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.90 | 1.90 | 1.75 | 1.83 | - | 0.99% | 108,979 |
| May 19, 2026 | 1.89 | 1.89 | 1.77 | 1.81 | 1.81 | -2.16% | 1,488,931 |
| May 18, 2026 | 2.00 | 2.18 | 1.71 | 1.85 | 1.85 | 8.19% | 4,569,610 |
| May 15, 2026 | 1.69 | 1.74 | 1.60 | 1.71 | 1.71 | 3.01% | 996,394 |
| May 13, 2026 | 1.71 | 1.84 | 1.65 | 1.66 | 1.66 | -3.60% | 868,786 |
| May 12, 2026 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | -4.01% | 484,667 |
| May 11, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -2.29% | 774,572 |
| May 8, 2026 | 2.00 | 2.00 | 1.83 | 1.84 | 1.84 | -6.04% | 1,193,535 |
| May 7, 2026 | 1.83 | 2.10 | 1.80 | 1.95 | 1.95 | 11.66% | 4,731,312 |
| May 6, 2026 | 1.74 | 1.90 | 1.64 | 1.75 | 1.75 | 4.79% | 5,537,502 |
| May 5, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -1.42% | 936,650 |
| May 4, 2026 | 1.71 | 1.78 | 1.68 | 1.69 | 1.69 | -1.40% | 1,142,649 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.66 | 1.72 | 1.72 | -0.35% | 511,693 |
| Apr 29, 2026 | 1.67 | 1.76 | 1.66 | 1.72 | 1.72 | 2.86% | 596,041 |
| Apr 28, 2026 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | -0.83% | 1,038,453 |
| Apr 27, 2026 | 1.76 | 1.76 | 1.63 | 1.69 | 1.69 | -2.87% | 1,772,977 |
| Apr 24, 2026 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | - | 1,780,829 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -6.05% | 1,806,878 |
| Apr 22, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.01% | 652,861 |
| Apr 21, 2026 | 1.85 | 1.96 | 1.83 | 1.89 | 1.89 | 2.05% | 1,516,063 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -7.40% | 4,296,552 |
| Apr 17, 2026 | 1.96 | 2.18 | 1.76 | 2.00 | 2.00 | 0.50% | 8,779,734 |
| Apr 16, 2026 | 2.17 | 2.30 | 1.95 | 1.99 | 1.99 | 2.90% | 10,226,520 |
| Apr 15, 2026 | 1.35 | 2.20 | 1.16 | 1.93 | 1.93 | -49.90% | 28,170,320 |
| Apr 14, 2026 | 3.96 | 4.04 | 3.83 | 3.86 | 3.86 | 1.58% | 2,328,830 |
| Apr 13, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -8.54% | 5,397,789 |
| Apr 10, 2026 | 4.24 | 4.35 | 4.15 | 4.16 | 4.16 | -0.84% | 2,512,447 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.16 | 4.19 | 4.19 | -6.26% | 2,362,895 |
| Apr 8, 2026 | 4.61 | 4.80 | 4.38 | 4.47 | 4.47 | 12.17% | 6,603,918 |
| Apr 7, 2026 | 4.59 | 4.59 | 3.99 | 3.99 | 3.99 | -13.37% | 3,566,268 |
| Apr 1, 2026 | 4.28 | 4.89 | 4.28 | 4.60 | 4.60 | 14.57% | 4,843,706 |
| Mar 31, 2026 | 4.03 | 4.14 | 3.95 | 4.02 | 4.02 | 2.42% | 1,108,158 |
| Mar 30, 2026 | 3.99 | 4.00 | 3.86 | 3.92 | 3.92 | -2.24% | 725,037 |
| Mar 27, 2026 | 4.35 | 4.35 | 3.97 | 4.01 | 4.01 | -3.61% | 2,167,029 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.08 | 4.16 | 4.16 | -2.58% | 813,505 |
| Mar 25, 2026 | 4.27 | 4.47 | 4.26 | 4.27 | 4.27 | 4.27% | 1,747,109 |
| Mar 24, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | -2.50% | 1,286,780 |
| Mar 23, 2026 | 4.15 | 4.45 | 3.72 | 4.20 | 4.20 | -3.56% | 4,564,188 |
| Mar 20, 2026 | 4.62 | 4.80 | 4.30 | 4.36 | 4.36 | -5.12% | 2,543,357 |
| Mar 19, 2026 | 5.16 | 5.17 | 4.50 | 4.59 | 4.59 | -12.24% | 5,783,188 |
| Mar 18, 2026 | 5.80 | 6.07 | 5.22 | 5.23 | 5.23 | -10.60% | 3,032,055 |
| Mar 17, 2026 | 5.78 | 5.99 | 5.68 | 5.85 | 5.85 | 1.56% | 503,814 |
| Mar 16, 2026 | 5.70 | 5.89 | 5.60 | 5.76 | 5.76 | 2.49% | 367,370 |
| Mar 13, 2026 | 5.66 | 5.77 | 5.56 | 5.62 | 5.62 | -1.06% | 414,875 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | -3.57% | 674,952 |
| Mar 11, 2026 | 5.97 | 6.02 | 5.72 | 5.89 | 5.89 | -1.34% | 894,260 |
| Mar 10, 2026 | 5.95 | 6.16 | 5.85 | 5.97 | 5.97 | 3.29% | 1,383,508 |
| Mar 9, 2026 | 5.74 | 5.85 | 5.56 | 5.78 | 5.78 | -4.15% | 1,763,810 |
| Mar 6, 2026 | 6.16 | 6.26 | 5.91 | 6.03 | 6.03 | -2.11% | 2,178,542 |
| Mar 5, 2026 | 6.33 | 6.33 | 6.01 | 6.16 | 6.16 | -1.44% | 833,523 |