Norske Skog ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.90	39.75	38.00	39.75	39.75	3.25%	242,750
Mar 31, 2026	37.85	38.85	37.15	38.50	38.50	1.72%	493,640
Mar 30, 2026	37.20	38.00	36.70	37.85	37.85	1.75%	300,172
Mar 27, 2026	38.40	38.40	36.85	37.20	37.20	-1.98%	441,218
Mar 26, 2026	37.25	38.40	36.85	37.95	37.95	2.85%	805,376
Mar 25, 2026	33.80	37.50	33.80	36.90	36.90	12.33%	992,615
Mar 24, 2026	32.30	33.40	31.10	32.85	32.85	4.45%	258,554
Mar 23, 2026	31.20	31.85	29.95	31.45	31.45	-1.26%	354,319
Mar 20, 2026	32.75	32.85	31.80	31.85	31.85	-2.45%	205,692
Mar 19, 2026	32.40	32.85	32.00	32.65	32.65	-0.15%	165,039
Mar 18, 2026	33.10	33.50	32.60	32.70	32.70	-0.76%	173,409
Mar 17, 2026	33.30	33.50	32.05	32.95	32.95	-0.45%	252,607
Mar 16, 2026	34.60	34.75	33.10	33.10	33.10	-2.93%	339,304
Mar 13, 2026	33.00	35.50	32.65	34.10	34.10	4.28%	1,061,233
Mar 12, 2026	32.50	33.60	32.00	32.70	32.70	-0.30%	247,699
Mar 11, 2026	30.75	32.80	30.50	32.80	32.80	6.67%	660,872
Mar 10, 2026	30.50	31.90	30.50	30.75	30.75	-0.49%	500,414
Mar 9, 2026	30.00	31.00	29.40	30.90	30.90	2.49%	257,912
Mar 6, 2026	30.00	30.45	29.15	30.15	30.15	0.67%	266,992
Mar 5, 2026	30.50	30.95	29.65	29.95	29.95	-1.80%	173,459
Mar 4, 2026	30.90	31.00	30.20	30.50	30.50	-0.16%	383,482
Mar 3, 2026	30.10	31.00	29.90	30.55	30.55	1.50%	490,492
Mar 2, 2026	29.05	30.30	28.70	30.10	30.10	0.33%	936,457
Feb 27, 2026	26.50	30.40	26.50	30.00	30.00	24.22%	2,766,662
Feb 26, 2026	22.20	24.15	22.00	24.15	24.15	9.03%	622,061
Feb 25, 2026	21.70	22.15	21.60	22.15	22.15	2.55%	107,119
Feb 24, 2026	21.00	21.90	20.80	21.60	21.60	2.86%	232,242
Feb 23, 2026	21.15	21.20	20.85	21.00	21.00	-0.94%	77,366
Feb 20, 2026	21.00	21.35	20.75	21.20	21.20	0.95%	150,888
Feb 19, 2026	20.00	21.25	20.00	21.00	21.00	0.24%	125,630
Feb 18, 2026	21.00	21.25	20.40	20.95	20.95	-	118,180
Feb 17, 2026	21.40	21.45	20.90	20.95	20.95	-2.33%	70,643
Feb 16, 2026	21.45	22.00	21.35	21.45	21.45	-0.92%	91,776
Feb 13, 2026	21.00	21.65	21.00	21.65	21.65	0.23%	227,984
Feb 12, 2026	21.90	22.50	21.45	21.60	21.60	-0.92%	340,047
Feb 11, 2026	21.75	22.00	21.65	21.80	21.80	-	103,226
Feb 10, 2026	22.20	22.20	21.50	21.80	21.80	-1.13%	145,971
Feb 9, 2026	20.70	22.20	20.60	22.05	22.05	5.76%	542,906
Feb 6, 2026	18.46	21.15	18.46	20.85	20.85	8.59%	937,110
Feb 5, 2026	19.04	19.72	17.50	19.20	19.20	2.13%	1,108,170
Feb 4, 2026	18.64	19.10	18.32	18.80	18.80	2.17%	263,593
Feb 3, 2026	18.44	18.88	18.00	18.40	18.40	0.33%	130,122
Feb 2, 2026	18.52	18.60	18.16	18.34	18.34	-1.19%	101,628
Jan 30, 2026	19.50	19.50	18.56	18.56	18.56	-4.33%	459,401
Jan 29, 2026	19.94	20.00	19.40	19.40	19.40	-1.62%	139,439
Jan 28, 2026	19.42	19.88	19.42	19.72	19.72	0.51%	92,055
Jan 27, 2026	20.50	20.50	19.60	19.62	19.62	-1.80%	90,774
Jan 26, 2026	20.35	20.35	19.72	19.98	19.98	0.30%	72,507
Jan 23, 2026	19.80	20.25	19.70	19.92	19.92	0.50%	182,887
Jan 22, 2026	19.40	19.88	19.40	19.82	19.82	2.91%	281,101