NOS Nova AS (OSL:NOSN)
Norway · Delayed Price · Currency is NOK 1.225
+0.040 (3.38%)
At close: Aug 3, 2026
NOS Nova AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.12 | 1.24 | 1.12 | 1.16 | 1.16 | 3.57% | 4,472 |
| Jul 23, 2026 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -0.88% | 6,795 |
| Jul 22, 2026 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 4.63% | 45,634 |
| Jul 21, 2026 | 1.15 | 1.22 | 1.08 | 1.08 | 1.08 | 1.89% | 116,008 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -5.78% | 645 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -0.88% | 38,944 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.13 | 1.14 | 1.14 | -4.62% | 49,704 |
| Jul 15, 2026 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 7.69% | 102,615 |
| Jul 14, 2026 | 1.08 | 1.22 | 1.08 | 1.11 | 1.11 | 0.45% | 79,972 |
| Jul 13, 2026 | 1.16 | 1.26 | 1.05 | 1.10 | 1.10 | -6.78% | 129,759 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -3.67% | 44,591 |
| Jul 9, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 5.15% | 53,816 |
| Jul 8, 2026 | 1.16 | 1.25 | 1.16 | 1.17 | 1.17 | 1.30% | 64,092 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -8.37% | 73,691 |
| Jul 6, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 12.05% | 76,388 |
| Jul 3, 2026 | 1.15 | 1.25 | 1.11 | 1.12 | 1.12 | -3.45% | 20,526 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -3.33% | 36,622 |
| Jul 1, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 507 |
| Jun 30, 2026 | 1.20 | 1.26 | 1.11 | 1.21 | 1.21 | 1.26% | 56,613 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.65% | 6,773 |
| Jun 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 25, 2026 | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | -1.22% | 45,016 |
| Jun 24, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 1.65% | 161,399 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 93,973 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.17 | 1.27 | 1.27 | -0.39% | 186,851 |
| Jun 19, 2026 | 1.24 | 1.28 | 1.16 | 1.28 | 1.28 | 1.19% | 23,534 |
| Jun 18, 2026 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 3.28% | 91,945 |
| Jun 17, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -4.31% | 72,287 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | 6.25% | 50,010 |
| Jun 15, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 138,711 |
| Jun 12, 2026 | 1.20 | 1.27 | 1.16 | 1.23 | 1.23 | 0.41% | 141,864 |
| Jun 11, 2026 | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | -0.41% | 147,453 |
| Jun 10, 2026 | 1.19 | 1.27 | 1.15 | 1.23 | 1.23 | -3.15% | 112,761 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.15 | 1.27 | 1.27 | 4.10% | 62,892 |
| Jun 8, 2026 | 1.02 | 1.28 | 1.02 | 1.22 | 1.22 | 3.39% | 65,797 |
| Jun 5, 2026 | 1.02 | 1.25 | 1.02 | 1.18 | 1.18 | -5.22% | 80,218 |
| Jun 4, 2026 | 1.02 | 1.25 | 1.02 | 1.25 | 1.25 | 2.05% | 25,674 |
| Jun 3, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | -3.17% | 36,660 |
| Jun 2, 2026 | 1.22 | 1.26 | 1.10 | 1.26 | 1.26 | - | 101,375 |
| Jun 1, 2026 | 1.33 | 1.33 | 1.08 | 1.26 | 1.26 | 5.00% | 36,788 |
| May 29, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 3.00% | 32,181 |
| May 28, 2026 | 1.19 | 1.29 | 1.02 | 1.17 | 1.17 | -4.12% | 67,742 |
| May 27, 2026 | 1.26 | 1.26 | 1.14 | 1.22 | 1.22 | 19.12% | 47,581 |