NOS Nova AS (OSL:NOSN)
Norway · Delayed Price · Currency is NOK 1.195
+0.015 (1.27%)
At close: Apr 1, 2026
NOS Nova AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.20 | 1.28 | 1.28 | -0.39% | 57,699 |
| Mar 9, 2026 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 6.20% | 1,054 |
| Mar 6, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 62,301 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 2.86% | 22,158 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -4.67% | 20,279 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.19 | 1.29 | 1.29 | -1.15% | 95,137 |
| Mar 2, 2026 | 1.21 | 1.30 | 1.17 | 1.30 | 1.30 | 9.70% | 16,209 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -6.32% | 50,363 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | 4.55% | 23,077 |
| Feb 25, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 69,378 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.11 | 1.20 | 1.20 | -1.64% | 32,196 |
| Feb 23, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -6.15% | 11,559 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.12% | 107 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | - | 24,132 |
| Feb 18, 2026 | 1.24 | 1.30 | 1.20 | 1.23 | 1.23 | -0.81% | 38,364 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -5.36% | 53,174 |
| Feb 16, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 4.40% | 25,756 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.21% | 25,132 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 8,000 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,029 |
| Feb 10, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 49,356 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | 0.39% | 68,314 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 2,568 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 20,809 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 91,036 |
| Feb 3, 2026 | 1.31 | 1.50 | 1.28 | 1.28 | 1.28 | -4.12% | 209,413 |
| Feb 2, 2026 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | 2.30% | 20,122 |
| Jan 30, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.38% | 37,982 |
| Jan 29, 2026 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | 1.16% | 31,116 |
| Jan 28, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -4.43% | 43,799 |
| Jan 27, 2026 | 1.34 | 1.37 | 1.30 | 1.36 | 1.36 | 5.45% | 53,681 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -7.55% | 29,729 |
| Jan 23, 2026 | 1.31 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 46,932 |
| Jan 22, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 35,540 |