Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 21.80
-0.30 (-1.36%)
Aug 29, 2025, 4:25 PM CET
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 23.00 | 23.30 | 22.45 | 23.20 | 23.20 | 0.87% | 219,425 |
| Jul 17, 2025 | 23.05 | 23.70 | 22.75 | 23.00 | 23.00 | -2.13% | 217,720 |
| Jul 16, 2025 | 24.55 | 24.55 | 23.50 | 23.50 | 23.50 | -5.24% | 324,200 |
| Jul 15, 2025 | 24.00 | 25.10 | 23.45 | 24.80 | 24.80 | 13.24% | 1,641,104 |
| Jul 14, 2025 | 21.90 | 22.40 | 21.75 | 21.90 | 21.90 | - | 117,628 |
| Jul 11, 2025 | 21.95 | 22.15 | 21.80 | 21.90 | 21.90 | 0.92% | 61,767 |
| Jul 10, 2025 | 22.00 | 22.10 | 21.55 | 21.70 | 21.70 | -0.91% | 51,427 |
| Jul 9, 2025 | 21.80 | 22.05 | 21.25 | 21.90 | 21.90 | 2.58% | 76,190 |
| Jul 8, 2025 | 22.00 | 22.00 | 21.30 | 21.35 | 21.35 | -2.73% | 63,416 |
| Jul 7, 2025 | 21.60 | 22.20 | 21.60 | 21.95 | 21.95 | -0.45% | 71,736 |
| Jul 4, 2025 | 22.40 | 22.70 | 21.65 | 22.05 | 22.05 | -1.12% | 110,977 |
| Jul 3, 2025 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -2.41% | 149,618 |
| Jul 2, 2025 | 22.00 | 22.85 | 22.00 | 22.85 | 22.85 | 0.88% | 122,527 |
| Jul 1, 2025 | 22.20 | 22.70 | 21.85 | 22.65 | 22.65 | 2.03% | 136,121 |
| Jun 30, 2025 | 21.75 | 22.55 | 21.75 | 22.20 | 22.20 | 0.68% | 86,482 |
| Jun 27, 2025 | 22.65 | 22.80 | 22.00 | 22.05 | 22.05 | -1.56% | 204,937 |
| Jun 26, 2025 | 21.40 | 22.50 | 21.30 | 22.40 | 22.40 | 6.41% | 214,557 |
| Jun 25, 2025 | 20.70 | 21.65 | 20.55 | 21.05 | 21.05 | 1.69% | 120,986 |
| Jun 24, 2025 | 20.40 | 21.05 | 20.25 | 20.70 | 20.70 | 2.22% | 133,779 |
| Jun 23, 2025 | 20.50 | 20.55 | 20.05 | 20.25 | 20.25 | -0.74% | 74,025 |