Norske Skog ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	16.96	17.22	16.84	17.00	17.00	0.24%	97,115
Dec 30, 2025	16.94	17.12	16.74	16.96	16.96	0.24%	103,141
Dec 29, 2025	16.90	17.10	16.82	16.92	16.92	-0.12%	120,186
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