Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 19.42
+0.12 (0.62%)
Sep 29, 2025, 2:32 PM CET
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.40 | 19.48 | 19.18 | 19.30 | 19.30 | -0.10% | 107,274 |
| Sep 25, 2025 | 19.40 | 19.64 | 19.30 | 19.32 | 19.32 | -0.41% | 95,128 |
| Sep 24, 2025 | 19.70 | 19.70 | 19.32 | 19.40 | 19.40 | 0.52% | 151,928 |
| Sep 23, 2025 | 19.82 | 20.10 | 19.30 | 19.30 | 19.30 | -2.92% | 217,953 |
| Sep 22, 2025 | 20.30 | 20.30 | 19.78 | 19.88 | 19.88 | -2.07% | 241,723 |
| Sep 19, 2025 | 20.20 | 20.45 | 19.92 | 20.30 | 20.30 | 2.42% | 111,081 |
| Sep 18, 2025 | 20.10 | 20.20 | 19.76 | 19.82 | 19.82 | -0.60% | 127,027 |
| Sep 17, 2025 | 20.35 | 20.70 | 19.94 | 19.94 | 19.94 | -1.04% | 123,706 |
| Sep 16, 2025 | 20.55 | 20.65 | 20.10 | 20.15 | 20.15 | -1.95% | 75,166 |
| Sep 15, 2025 | 20.90 | 21.00 | 20.55 | 20.55 | 20.55 | - | 68,182 |
| Sep 12, 2025 | 20.20 | 20.60 | 20.20 | 20.55 | 20.55 | 1.73% | 59,300 |
| Sep 11, 2025 | 20.55 | 20.55 | 20.20 | 20.20 | 20.20 | - | 75,971 |
| Sep 10, 2025 | 20.25 | 20.55 | 20.20 | 20.20 | 20.20 | -1.70% | 60,708 |
| Sep 9, 2025 | 20.35 | 20.80 | 20.35 | 20.55 | 20.55 | - | 89,076 |
| Sep 8, 2025 | 21.00 | 21.25 | 20.50 | 20.55 | 20.55 | -3.07% | 189,868 |
| Sep 5, 2025 | 22.30 | 22.30 | 20.95 | 21.20 | 21.20 | 1.44% | 55,610 |
| Sep 4, 2025 | 21.00 | 21.20 | 20.65 | 20.90 | 20.90 | 0.48% | 40,611 |
| Sep 3, 2025 | 21.10 | 21.40 | 20.80 | 20.80 | 20.80 | -1.89% | 41,092 |
| Sep 2, 2025 | 21.60 | 21.65 | 21.05 | 21.20 | 21.20 | -1.40% | 94,669 |
| Sep 1, 2025 | 21.80 | 22.15 | 21.50 | 21.50 | 21.50 | -1.38% | 78,511 |
| Aug 29, 2025 | 22.15 | 22.25 | 21.80 | 21.80 | 21.80 | -1.36% | 117,201 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.10 | 22.10 | 22.10 | -2.00% | 57,155 |
| Aug 27, 2025 | 22.55 | 22.90 | 22.45 | 22.55 | 22.55 | - | 44,411 |
| Aug 26, 2025 | 22.70 | 22.75 | 22.50 | 22.55 | 22.55 | -1.10% | 23,939 |
| Aug 25, 2025 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 70,873 |
| Aug 22, 2025 | 22.10 | 23.30 | 22.10 | 23.20 | 23.20 | 3.80% | 109,261 |
| Aug 21, 2025 | 23.00 | 23.00 | 22.20 | 22.35 | 22.35 | -1.11% | 76,338 |
| Aug 20, 2025 | 22.90 | 23.05 | 22.60 | 22.60 | 22.60 | -2.38% | 60,862 |
| Aug 19, 2025 | 23.00 | 23.40 | 22.80 | 23.15 | 23.15 | 1.31% | 64,681 |
| Aug 18, 2025 | 23.10 | 23.40 | 22.80 | 22.85 | 22.85 | -1.08% | 58,733 |
| Aug 15, 2025 | 23.60 | 23.60 | 22.85 | 23.10 | 23.10 | 0.43% | 87,422 |
| Aug 14, 2025 | 23.20 | 23.25 | 22.95 | 23.00 | 23.00 | -0.65% | 158,281 |
| Aug 13, 2025 | 23.10 | 23.60 | 23.05 | 23.15 | 23.15 | 0.43% | 77,119 |
| Aug 12, 2025 | 23.15 | 23.55 | 23.05 | 23.05 | 23.05 | -0.22% | 71,511 |
| Aug 11, 2025 | 23.50 | 23.85 | 23.10 | 23.10 | 23.10 | -1.49% | 83,096 |
| Aug 8, 2025 | 23.30 | 23.95 | 23.30 | 23.45 | 23.45 | 0.86% | 163,177 |
| Aug 7, 2025 | 23.60 | 23.60 | 23.10 | 23.25 | 23.25 | 1.09% | 42,645 |
| Aug 6, 2025 | 22.80 | 23.45 | 22.80 | 23.00 | 23.00 | 0.22% | 57,509 |
| Aug 5, 2025 | 22.60 | 23.60 | 22.60 | 22.95 | 22.95 | 1.10% | 117,904 |
| Aug 4, 2025 | 22.85 | 23.00 | 22.70 | 22.70 | 22.70 | 0.44% | 25,049 |
| Aug 1, 2025 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -3.83% | 231,388 |
| Jul 31, 2025 | 23.20 | 23.75 | 23.20 | 23.50 | 23.50 | 0.21% | 82,042 |
| Jul 30, 2025 | 23.50 | 23.70 | 23.40 | 23.45 | 23.45 | -1.26% | 28,513 |
| Jul 29, 2025 | 24.70 | 24.75 | 23.75 | 23.75 | 23.75 | -3.06% | 155,592 |
| Jul 28, 2025 | 24.00 | 24.85 | 24.00 | 24.50 | 24.50 | 1.45% | 251,997 |
| Jul 25, 2025 | 24.15 | 24.60 | 24.00 | 24.15 | 24.15 | -0.41% | 184,243 |
| Jul 24, 2025 | 23.85 | 24.50 | 23.85 | 24.25 | 24.25 | 1.68% | 140,617 |
| Jul 23, 2025 | 22.60 | 23.85 | 22.60 | 23.85 | 23.85 | 2.80% | 119,598 |
| Jul 22, 2025 | 23.35 | 23.40 | 22.95 | 23.20 | 23.20 | -0.64% | 77,904 |
| Jul 21, 2025 | 23.55 | 23.55 | 22.95 | 23.35 | 23.35 | 0.65% | 103,997 |