Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 46.10
-0.80 (-1.71%)
Aug 24, 2026, 4:25 PM CET
Norske Skog ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 48.80 | 49.90 | 47.75 | 49.75 | 49.75 | 1.84% | 748,027 |
| Aug 13, 2026 | 47.50 | 48.85 | 46.65 | 48.85 | 48.85 | 2.84% | 374,490 |
| Aug 12, 2026 | 43.95 | 47.50 | 43.95 | 47.50 | 47.50 | 8.82% | 795,843 |
| Aug 11, 2026 | 42.20 | 43.65 | 41.65 | 43.65 | 43.65 | 2.95% | 258,754 |
| Aug 10, 2026 | 42.60 | 43.55 | 41.80 | 42.40 | 42.40 | -2.08% | 190,673 |
| Aug 7, 2026 | 44.80 | 44.80 | 43.20 | 43.30 | 43.30 | -1.81% | 93,570 |
| Aug 6, 2026 | 44.20 | 45.70 | 43.45 | 44.10 | 44.10 | -0.45% | 465,016 |
| Aug 5, 2026 | 43.50 | 44.80 | 43.00 | 44.30 | 44.30 | 2.55% | 502,509 |
| Aug 4, 2026 | 41.80 | 43.50 | 41.80 | 43.20 | 43.20 | 3.47% | 353,009 |
| Aug 3, 2026 | 40.20 | 42.20 | 40.20 | 41.75 | 41.75 | 3.86% | 377,469 |
| Jul 31, 2026 | 38.00 | 40.50 | 37.95 | 40.20 | 40.20 | 5.93% | 321,915 |
| Jul 30, 2026 | 37.05 | 38.30 | 37.05 | 37.95 | 37.95 | 2.71% | 209,801 |
| Jul 29, 2026 | 36.85 | 38.05 | 36.40 | 36.95 | 36.95 | -0.14% | 281,974 |
| Jul 28, 2026 | 36.80 | 37.35 | 36.40 | 37.00 | 37.00 | 0.95% | 115,583 |
| Jul 27, 2026 | 36.65 | 37.15 | 36.00 | 36.65 | 36.65 | 1.10% | 150,565 |
| Jul 24, 2026 | 37.05 | 37.25 | 36.05 | 36.25 | 36.25 | -1.63% | 124,553 |
| Jul 23, 2026 | 37.60 | 37.85 | 36.75 | 36.85 | 36.85 | -1.99% | 189,358 |
| Jul 22, 2026 | 36.70 | 37.85 | 36.50 | 37.60 | 37.60 | 3.58% | 247,744 |
| Jul 21, 2026 | 34.70 | 37.50 | 34.70 | 36.30 | 36.30 | 4.61% | 337,473 |
| Jul 20, 2026 | 34.60 | 35.60 | 33.90 | 34.70 | 34.70 | - | 164,288 |
| Jul 17, 2026 | 32.15 | 34.70 | 31.80 | 34.70 | 34.70 | 5.79% | 385,961 |
| Jul 16, 2026 | 33.20 | 33.45 | 32.40 | 32.80 | 32.80 | -1.06% | 332,144 |
| Jul 15, 2026 | 32.80 | 33.65 | 31.00 | 33.15 | 33.15 | 0.45% | 839,952 |
| Jul 14, 2026 | 39.00 | 39.00 | 32.60 | 33.00 | 33.00 | -23.34% | 1,506,846 |
| Jul 13, 2026 | 41.70 | 43.85 | 41.70 | 43.05 | 43.05 | 2.62% | 267,107 |
| Jul 10, 2026 | 41.80 | 42.00 | 41.10 | 41.95 | 41.95 | 1.21% | 81,962 |
| Jul 9, 2026 | 42.35 | 42.35 | 41.05 | 41.45 | 41.45 | -1.54% | 160,555 |
| Jul 8, 2026 | 41.55 | 42.50 | 40.70 | 42.10 | 42.10 | 1.08% | 162,242 |
| Jul 7, 2026 | 41.15 | 42.60 | 41.15 | 41.65 | 41.65 | -1.30% | 162,571 |
| Jul 6, 2026 | 41.00 | 42.50 | 41.00 | 42.20 | 42.20 | -1.63% | 159,977 |
| Jul 3, 2026 | 42.15 | 43.50 | 42.15 | 42.90 | 42.90 | 0.59% | 183,825 |
| Jul 2, 2026 | 41.55 | 42.90 | 41.45 | 42.65 | 42.65 | 1.67% | 156,290 |
| Jul 1, 2026 | 42.50 | 42.80 | 41.95 | 41.95 | 41.95 | -1.29% | 178,801 |
| Jun 30, 2026 | 42.30 | 42.75 | 41.50 | 42.50 | 42.50 | 0.35% | 265,872 |
| Jun 29, 2026 | 43.00 | 43.60 | 42.35 | 42.35 | 42.35 | -1.74% | 204,602 |
| Jun 26, 2026 | 45.15 | 45.15 | 43.05 | 43.10 | 43.10 | -4.65% | 220,703 |
| Jun 25, 2026 | 45.40 | 45.40 | 44.15 | 45.20 | 45.20 | 1.69% | 223,595 |
| Jun 24, 2026 | 44.50 | 44.65 | 43.85 | 44.45 | 44.45 | -0.11% | 142,401 |
| Jun 23, 2026 | 45.30 | 45.30 | 44.15 | 44.50 | 44.50 | -1.44% | 311,490 |
| Jun 22, 2026 | 46.95 | 46.95 | 45.00 | 45.15 | 45.15 | -4.14% | 159,007 |
| Jun 19, 2026 | 47.10 | 47.30 | 46.50 | 47.10 | 47.10 | 0.43% | 140,153 |
| Jun 18, 2026 | 46.70 | 46.90 | 45.85 | 46.90 | 46.90 | -0.21% | 221,340 |
| Jun 17, 2026 | 46.70 | 47.40 | 45.85 | 47.00 | 47.00 | 1.29% | 282,714 |
| Jun 16, 2026 | 47.90 | 48.00 | 45.95 | 46.40 | 46.40 | -2.32% | 296,715 |