Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 16.94
-0.56 (-3.20%)
Dec 23, 2025, 4:25 PM CET
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17.42 | 17.54 | 16.90 | 16.94 | 16.94 | -3.20% | 120,223 |
| Dec 22, 2025 | 17.10 | 17.50 | 17.00 | 17.50 | 17.50 | 2.46% | 139,320 |
| Dec 19, 2025 | 17.10 | 17.22 | 16.86 | 17.08 | 17.08 | -0.93% | 170,667 |
| Dec 18, 2025 | 17.46 | 17.56 | 17.12 | 17.24 | 17.24 | -0.92% | 221,033 |
| Dec 17, 2025 | 18.00 | 18.12 | 17.34 | 17.40 | 17.40 | -3.65% | 161,910 |
| Dec 16, 2025 | 18.50 | 18.60 | 18.06 | 18.06 | 18.06 | -2.90% | 104,422 |
| Dec 15, 2025 | 17.86 | 18.72 | 17.86 | 18.60 | 18.60 | 5.44% | 495,536 |
| Dec 12, 2025 | 17.50 | 17.92 | 17.50 | 17.64 | 17.64 | -0.34% | 58,494 |
| Dec 11, 2025 | 17.50 | 18.10 | 17.26 | 17.70 | 17.70 | 1.96% | 228,194 |
| Dec 10, 2025 | 17.02 | 17.82 | 17.02 | 17.36 | 17.36 | 2.60% | 188,058 |
| Dec 9, 2025 | 17.00 | 17.22 | 16.92 | 16.92 | 16.92 | -2.42% | 52,654 |
| Dec 8, 2025 | 17.14 | 17.60 | 17.00 | 17.34 | 17.34 | -0.34% | 77,470 |
| Dec 5, 2025 | 17.60 | 17.84 | 17.40 | 17.40 | 17.40 | -1.14% | 135,493 |
| Dec 4, 2025 | 17.58 | 17.72 | 17.36 | 17.60 | 17.60 | - | 193,141 |
| Dec 3, 2025 | 16.80 | 17.70 | 16.78 | 17.60 | 17.60 | 4.76% | 292,543 |
| Dec 2, 2025 | 17.26 | 17.26 | 16.74 | 16.80 | 16.80 | -1.18% | 266,163 |
| Dec 1, 2025 | 16.72 | 17.12 | 16.72 | 17.00 | 17.00 | 0.59% | 148,953 |
| Nov 28, 2025 | 17.02 | 17.30 | 16.60 | 16.90 | 16.90 | -0.94% | 146,395 |
| Nov 27, 2025 | 16.58 | 17.10 | 16.58 | 17.06 | 17.06 | 2.90% | 343,124 |
| Nov 26, 2025 | 16.30 | 16.60 | 16.00 | 16.58 | 16.58 | 2.47% | 198,273 |
| Nov 25, 2025 | 15.12 | 16.28 | 15.12 | 16.18 | 16.18 | 6.59% | 475,981 |
| Nov 24, 2025 | 14.60 | 15.40 | 14.60 | 15.18 | 15.18 | 3.97% | 252,330 |
| Nov 21, 2025 | 14.20 | 14.60 | 14.12 | 14.60 | 14.60 | 1.81% | 122,069 |
| Nov 20, 2025 | 14.76 | 14.76 | 14.28 | 14.34 | 14.34 | -2.32% | 46,308 |
| Nov 19, 2025 | 14.20 | 14.68 | 14.20 | 14.68 | 14.68 | 3.23% | 475,045 |
| Nov 18, 2025 | 14.50 | 14.52 | 14.22 | 14.22 | 14.22 | -3.66% | 460,029 |
| Nov 17, 2025 | 14.66 | 14.84 | 14.52 | 14.76 | 14.76 | 0.14% | 66,473 |
| Nov 14, 2025 | 14.90 | 15.00 | 14.60 | 14.74 | 14.74 | -1.07% | 173,297 |
| Nov 13, 2025 | 15.46 | 15.46 | 14.82 | 14.90 | 14.90 | -0.27% | 90,930 |
| Nov 12, 2025 | 14.70 | 15.16 | 14.52 | 14.94 | 14.94 | 2.19% | 195,757 |
| Nov 11, 2025 | 14.70 | 14.70 | 14.32 | 14.62 | 14.62 | 0.14% | 154,689 |
| Nov 10, 2025 | 14.62 | 14.82 | 14.50 | 14.60 | 14.60 | 0.69% | 127,938 |
| Nov 7, 2025 | 15.00 | 15.00 | 14.34 | 14.50 | 14.50 | - | 78,407 |
| Nov 6, 2025 | 14.64 | 14.90 | 14.34 | 14.50 | 14.50 | -1.89% | 167,230 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.62 | 14.78 | 14.78 | -1.34% | 131,064 |
| Nov 4, 2025 | 15.14 | 15.16 | 14.92 | 14.98 | 14.98 | -1.32% | 165,539 |
| Nov 3, 2025 | 15.88 | 15.88 | 15.18 | 15.18 | 15.18 | -3.19% | 155,097 |
| Oct 31, 2025 | 15.30 | 15.68 | 15.20 | 15.68 | 15.68 | 3.57% | 135,574 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.04 | 15.14 | 15.14 | -3.32% | 314,394 |
| Oct 29, 2025 | 15.72 | 15.80 | 15.56 | 15.66 | 15.66 | -0.38% | 472,640 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.72 | 15.72 | 15.72 | -0.51% | 91,980 |
| Oct 27, 2025 | 16.38 | 16.38 | 15.60 | 15.80 | 15.80 | -4.82% | 462,799 |
| Oct 24, 2025 | 17.50 | 17.50 | 16.56 | 16.60 | 16.60 | -4.38% | 473,738 |
| Oct 23, 2025 | 16.12 | 17.40 | 16.12 | 17.36 | 17.36 | 9.32% | 403,096 |
| Oct 22, 2025 | 15.90 | 16.14 | 15.70 | 15.88 | 15.88 | -0.13% | 190,373 |
| Oct 21, 2025 | 15.92 | 16.02 | 15.88 | 15.90 | 15.90 | -0.62% | 189,387 |
| Oct 20, 2025 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -1.36% | 184,290 |
| Oct 17, 2025 | 16.02 | 16.36 | 15.94 | 16.22 | 16.22 | 0.87% | 314,358 |
| Oct 16, 2025 | 17.00 | 17.00 | 15.88 | 16.08 | 16.08 | -5.63% | 548,393 |
| Oct 15, 2025 | 16.88 | 17.16 | 16.50 | 17.04 | 17.04 | 1.43% | 340,854 |