NOS Nova AS (OSL:NOSN)
Norway · Delayed Price · Currency is NOK 1.105
+0.025 (2.31%)
At close: Oct 5, 2026
NOS Nova AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | 2.37% | 621 |
| Oct 1, 2026 | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -10.97% | 75,745 |
| Sep 30, 2026 | 1.08 | 1.19 | 1.06 | 1.19 | 1.19 | 9.72% | 15,806 |
| Sep 29, 2026 | 1.05 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 18,624 |
| Sep 28, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | -5.83% | 61,118 |
| Sep 25, 2026 | 1.15 | 1.20 | 1.04 | 1.20 | 1.20 | 9.09% | 53,443 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,708 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.22% | 1,623 |
| Sep 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | 715 |
| Sep 21, 2026 | 1.06 | 1.18 | 1.06 | 1.12 | 1.12 | 0.90% | 16,642 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 2.78% | 3,350 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -7.69% | 7,576 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.93% | 1,777 |
| Sep 15, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.36% | 40,634 |
| Sep 14, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.45% | 14,917 |
| Sep 11, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 45,262 |
| Sep 10, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.33% | 7,413 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 98,404 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | 9,808 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.05 | 1.14 | 1.14 | -5.02% | 60,193 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.13 | 1.20 | 1.20 | -1.65% | 45,140 |
| Sep 3, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.52% | 5,969 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 24,478 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 29,493 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 6.25% | 2,418 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.12 | 1.12 | 1.12 | - | 12,242 |
| Aug 27, 2026 | 1.06 | 1.20 | 1.06 | 1.12 | 1.12 | -2.61% | 51,634 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | 2.22% | 3,245 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | 2.74% | 43,642 |
| Aug 24, 2026 | 1.09 | 1.20 | 1.09 | 1.10 | 1.10 | 1.86% | 1,749 |
| Aug 21, 2026 | 1.05 | 1.15 | 1.05 | 1.08 | 1.08 | -4.02% | 6,546 |
| Aug 20, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -1.32% | 19,000 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.18% | 31 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.06 | 1.10 | 1.10 | - | 8,814 |
| Aug 17, 2026 | 1.12 | 1.20 | 1.10 | 1.10 | 1.10 | -7.95% | 51,520 |
| Aug 14, 2026 | 1.11 | 1.21 | 1.09 | 1.20 | 1.20 | 7.66% | 34,920 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | 0.45% | 5,190 |
| Aug 12, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 14,539 |
| Aug 11, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -6.75% | 16,981 |
| Aug 10, 2026 | 1.17 | 1.19 | 1.11 | 1.19 | 1.19 | 4.87% | 30,830 |
| Aug 7, 2026 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | -2.16% | 44,296 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.43% | 28,411 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | 2.20% | 5,089 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -7.35% | 23,579 |
| Aug 3, 2026 | 1.19 | 1.23 | 1.16 | 1.23 | 1.23 | 3.38% | 12,129 |
| Jul 31, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 4.41% | 14,904 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -2.16% | 17,871 |
| Jul 29, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 5.45% | 18,875 |
| Jul 28, 2026 | 1.16 | 1.22 | 1.09 | 1.10 | 1.10 | -4.76% | 56,736 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.06 | 1.16 | 1.16 | -0.43% | 10,346 |