Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 34.10
+1.40 (4.28%)
At close: Mar 13, 2026
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 19.44 | 19.74 | 19.14 | 19.26 | 19.26 | -0.72% | 135,210 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.26 | 19.40 | 19.40 | -2.12% | 130,131 |
| Jan 19, 2026 | 20.60 | 20.60 | 19.82 | 19.82 | 19.82 | -4.02% | 226,829 |
| Jan 16, 2026 | 21.50 | 21.50 | 20.55 | 20.65 | 20.65 | -1.67% | 135,343 |
| Jan 15, 2026 | 21.00 | 21.35 | 20.50 | 21.00 | 21.00 | - | 284,073 |
| Jan 14, 2026 | 20.40 | 21.35 | 20.15 | 21.00 | 21.00 | 2.94% | 252,012 |
| Jan 13, 2026 | 20.40 | 20.60 | 20.35 | 20.40 | 20.40 | - | 179,013 |
| Jan 12, 2026 | 20.00 | 20.75 | 19.66 | 20.40 | 20.40 | 2.72% | 427,738 |
| Jan 9, 2026 | 18.90 | 20.15 | 18.90 | 19.86 | 19.86 | 11.57% | 978,694 |
| Jan 8, 2026 | 17.30 | 17.90 | 17.10 | 17.80 | 17.80 | 1.83% | 96,719 |
| Jan 7, 2026 | 17.10 | 17.56 | 17.04 | 17.48 | 17.48 | 2.70% | 242,739 |
| Jan 6, 2026 | 17.00 | 17.04 | 16.74 | 17.02 | 17.02 | -0.23% | 107,388 |
| Jan 5, 2026 | 17.00 | 17.30 | 16.80 | 17.06 | 17.06 | 0.35% | 253,945 |