Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 36.65
-1.35 (-3.55%)
Oct 23, 2026, 4:25 PM CEST
Norske Skog ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.55 | 38.55 | 35.90 | 36.65 | 36.65 | -3.55% | 638,938 |
| Oct 22, 2026 | 41.65 | 41.65 | 38.00 | 38.00 | 38.00 | -10.80% | 589,909 |
| Oct 21, 2026 | 43.55 | 43.55 | 42.50 | 42.60 | 42.60 | -0.70% | 166,740 |
| Oct 20, 2026 | 42.75 | 43.70 | 42.45 | 42.90 | 42.90 | -1.49% | 100,869 |
| Oct 19, 2026 | 43.45 | 43.85 | 42.50 | 43.55 | 43.55 | -0.80% | 104,829 |
| Oct 16, 2026 | 42.65 | 44.50 | 42.65 | 43.90 | 43.90 | 1.27% | 227,075 |
| Oct 15, 2026 | 44.35 | 44.70 | 42.65 | 43.35 | 43.35 | -3.02% | 246,763 |
| Oct 14, 2026 | 44.20 | 46.00 | 43.45 | 44.70 | 44.70 | 1.02% | 220,874 |
| Oct 13, 2026 | 43.80 | 44.40 | 42.50 | 44.25 | 44.25 | 1.03% | 310,939 |
| Oct 12, 2026 | 42.00 | 45.00 | 42.00 | 43.80 | 43.80 | -0.23% | 365,007 |
| Oct 9, 2026 | 43.80 | 45.00 | 43.65 | 43.90 | 43.90 | -0.79% | 302,582 |
| Oct 8, 2026 | 40.45 | 44.40 | 39.80 | 44.25 | 44.25 | 9.26% | 603,790 |
| Oct 7, 2026 | 41.00 | 41.65 | 40.20 | 40.50 | 40.50 | -1.22% | 146,699 |
| Oct 6, 2026 | 43.45 | 43.65 | 41.00 | 41.00 | 41.00 | -6.29% | 394,022 |
| Oct 5, 2026 | 43.60 | 44.45 | 43.40 | 43.75 | 43.75 | -0.57% | 115,097 |
| Oct 2, 2026 | 45.00 | 45.00 | 43.65 | 44.00 | 44.00 | -1.35% | 278,614 |
| Oct 1, 2026 | 47.50 | 47.55 | 44.55 | 44.60 | 44.60 | -4.70% | 242,683 |
| Sep 30, 2026 | 46.00 | 47.30 | 45.95 | 46.80 | 46.80 | 1.30% | 232,444 |
| Sep 29, 2026 | 45.50 | 46.35 | 44.85 | 46.20 | 46.20 | 1.76% | 176,535 |
| Sep 28, 2026 | 46.45 | 46.70 | 45.00 | 45.40 | 45.40 | -1.63% | 189,090 |
| Sep 25, 2026 | 47.15 | 47.45 | 45.65 | 46.15 | 46.15 | -1.81% | 254,562 |
| Sep 24, 2026 | 48.70 | 49.15 | 47.00 | 47.00 | 47.00 | -3.39% | 292,837 |
| Sep 23, 2026 | 50.40 | 50.60 | 48.35 | 48.65 | 48.65 | -2.89% | 385,395 |
| Sep 22, 2026 | 50.30 | 51.70 | 50.00 | 50.10 | 50.10 | -0.20% | 376,012 |
| Sep 21, 2026 | 54.80 | 56.60 | 49.35 | 50.20 | 50.20 | -7.38% | 812,718 |
| Sep 18, 2026 | 53.60 | 54.60 | 53.30 | 54.20 | 54.20 | 0.93% | 264,898 |
| Sep 17, 2026 | 53.00 | 54.00 | 52.90 | 53.70 | 53.70 | 0.56% | 136,944 |
| Sep 16, 2026 | 53.00 | 54.40 | 52.70 | 53.40 | 53.40 | 0.56% | 366,580 |
| Sep 15, 2026 | 50.50 | 53.70 | 49.60 | 53.10 | 53.10 | 4.53% | 348,508 |
| Sep 14, 2026 | 50.70 | 51.00 | 49.50 | 50.80 | 50.80 | 0.20% | 389,056 |
| Sep 11, 2026 | 50.50 | 51.00 | 50.00 | 50.70 | 50.70 | 0.20% | 168,868 |
| Sep 10, 2026 | 49.60 | 52.50 | 49.60 | 50.60 | 50.60 | 1.20% | 503,232 |
| Sep 9, 2026 | 47.25 | 50.00 | 47.25 | 50.00 | 50.00 | 5.49% | 505,518 |
| Sep 8, 2026 | 48.00 | 48.00 | 47.20 | 47.40 | 47.40 | -0.42% | 74,198 |
| Sep 7, 2026 | 48.40 | 48.75 | 47.60 | 47.60 | 47.60 | -1.86% | 123,180 |
| Sep 4, 2026 | 48.20 | 48.65 | 47.05 | 48.50 | 48.50 | 2.75% | 338,418 |
| Sep 3, 2026 | 47.90 | 48.75 | 47.00 | 47.20 | 47.20 | -1.67% | 148,262 |
| Sep 2, 2026 | 47.70 | 48.30 | 47.20 | 48.00 | 48.00 | 0.63% | 138,479 |
| Sep 1, 2026 | 48.65 | 49.15 | 47.30 | 47.70 | 47.70 | -3.15% | 161,818 |
| Aug 31, 2026 | 48.00 | 49.25 | 48.00 | 49.25 | 49.25 | 2.18% | 395,288 |
| Aug 28, 2026 | 46.80 | 48.20 | 46.60 | 48.20 | 48.20 | 2.55% | 331,083 |
| Aug 27, 2026 | 45.45 | 47.50 | 45.20 | 47.00 | 47.00 | 3.75% | 391,382 |
| Aug 26, 2026 | 45.55 | 45.80 | 45.00 | 45.30 | 45.30 | -0.98% | 65,581 |
| Aug 25, 2026 | 46.05 | 46.80 | 45.55 | 45.75 | 45.75 | -0.76% | 221,153 |
| Aug 24, 2026 | 46.55 | 46.95 | 45.65 | 46.10 | 46.10 | -1.71% | 211,307 |
| Aug 21, 2026 | 45.30 | 47.00 | 45.00 | 46.90 | 46.90 | 5.27% | 269,242 |
| Aug 20, 2026 | 44.45 | 44.65 | 43.45 | 44.55 | 44.55 | 0.11% | 285,706 |
| Aug 19, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -1.22% | 182,798 |
| Aug 18, 2026 | 47.30 | 47.30 | 44.80 | 45.05 | 45.05 | -4.66% | 202,945 |
| Aug 17, 2026 | 49.50 | 49.55 | 47.00 | 47.25 | 47.25 | -5.03% | 188,620 |