NOS Nova AS (OSL:NOSN)
Norway · Delayed Price · Currency is NOK 1.215
+0.195 (19.12%)
At close: May 27, 2026
NOS Nova AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.26 | 1.26 | 1.14 | 1.22 | 1.22 | 19.12% | 47,581 |
| May 26, 2026 | 1.28 | 1.28 | 1.00 | 1.02 | 1.02 | -20.00% | 96,247 |
| May 22, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -4.85% | 52,737 |
| May 21, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 3,493 |
| May 20, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 5.95% | 3,396 |
| May 19, 2026 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | -2.70% | 40,862 |
| May 18, 2026 | 1.33 | 1.33 | 1.23 | 1.30 | 1.30 | -2.26% | 77,588 |
| May 15, 2026 | 1.27 | 1.33 | 1.21 | 1.33 | 1.33 | 2.32% | 60,075 |
| May 13, 2026 | 1.42 | 1.42 | 1.26 | 1.30 | 1.30 | -5.47% | 13,248 |
| May 12, 2026 | 1.41 | 1.41 | 1.21 | 1.37 | 1.37 | 3.40% | 49,747 |
| May 11, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.15% | 2,581 |
| May 8, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 4.80% | 7,056 |
| May 7, 2026 | 1.33 | 1.37 | 1.23 | 1.25 | 1.25 | -8.42% | 100,375 |
| May 6, 2026 | 1.45 | 1.45 | 1.21 | 1.37 | 1.37 | 1.49% | 159,274 |
| May 5, 2026 | 1.49 | 1.50 | 1.33 | 1.35 | 1.35 | -8.81% | 79,264 |
| May 4, 2026 | 1.38 | 1.50 | 1.35 | 1.48 | 1.48 | 19.92% | 519,187 |
| Apr 30, 2026 | 1.20 | 1.37 | 1.18 | 1.23 | 1.23 | 3.36% | 131,592 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -10.53% | 9,005 |
| Apr 28, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 31,814 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 20,497 |
| Apr 24, 2026 | 1.20 | 1.34 | 1.18 | 1.34 | 1.34 | 11.67% | 28,072 |
| Apr 23, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | -5.51% | 48,560 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 4,000 |
| Apr 21, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -1.93% | 5,020 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.38% | 28,833 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.16 | 1.30 | 1.30 | -0.38% | 71,447 |
| Apr 16, 2026 | 1.11 | 1.31 | 1.11 | 1.31 | 1.31 | 6.97% | 127,160 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 5,016 |
| Apr 14, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 30,824 |
| Apr 13, 2026 | 1.15 | 1.27 | 1.11 | 1.26 | 1.26 | 0.80% | 112,009 |
| Apr 10, 2026 | 1.13 | 1.27 | 1.13 | 1.25 | 1.25 | 4.17% | 43,418 |
| Apr 9, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | -2.83% | 31,587 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.47% | 21,348 |
| Apr 7, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -2.93% | 29,082 |
| Apr 1, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | 1.27% | 21,629 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 31,293 |
| Mar 30, 2026 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -1.25% | 13,638 |
| Mar 27, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 42,112 |
| Mar 26, 2026 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -2.86% | 9,010 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.21% | 72,747 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 12,560 |
| Mar 23, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 29,015 |
| Mar 20, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.07% | 25,368 |
| Mar 19, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -4.37% | 46,260 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | 1.61% | 42,892 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | - | 40,933 |
| Mar 16, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 7,282 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 43,166 |
| Mar 12, 2026 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 3.70% | 8,773 |
| Mar 11, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -5.08% | 43,309 |