Norske Skog ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.10	44.35	42.75	44.15	44.15	1.61%	226,367
Jun 2, 2026	43.00	43.90	42.70	43.45	43.45	-	119,379
Jun 1, 2026	44.25	44.50	43.10	43.45	43.45	-1.92%	133,627
May 29, 2026	45.70	45.70	44.30	44.30	44.30	-3.28%	131,438
May 28, 2026	44.15	45.80	44.15	45.80	45.80	4.81%	191,683
May 27, 2026	44.85	45.40	43.20	43.70	43.70	-2.24%	326,565
May 26, 2026	45.30	45.50	44.65	44.70	44.70	0.45%	82,780
May 22, 2026	44.90	46.00	44.45	44.50	44.50	-0.45%	209,816
May 21, 2026	45.50	46.40	44.40	44.70	44.70	-1.00%	150,402
May 20, 2026	45.25	45.50	44.50	45.15	45.15	0.22%	126,300
May 19, 2026	44.50	45.75	44.45	45.05	45.05	1.35%	220,384
May 18, 2026	42.30	44.50	42.30	44.45	44.45	1.95%	303,389
May 15, 2026	44.45	44.50	43.30	43.60	43.60	-1.91%	173,816
May 13, 2026	43.95	44.45	43.30	44.45	44.45	1.48%	293,119
May 12, 2026	44.75	45.15	43.80	43.80	43.80	-2.77%	121,989
May 11, 2026	46.00	46.00	44.50	45.05	45.05	-1.10%	244,787
May 8, 2026	45.35	46.05	44.55	45.55	45.55	0.44%	179,985
May 7, 2026	45.00	45.95	44.45	45.35	45.35	2.49%	155,204
May 6, 2026	45.00	45.90	44.20	44.25	44.25	-0.78%	245,884
May 5, 2026	45.10	45.35	44.00	44.60	44.60	-2.51%	372,861
May 4, 2026	46.90	46.95	45.40	45.75	45.75	-1.82%	260,091
Apr 30, 2026	47.65	48.00	46.00	46.60	46.60	-2.20%	293,145
Apr 29, 2026	48.50	48.55	47.30	47.65	47.65	0.32%	263,273
Apr 28, 2026	48.40	48.85	46.90	47.50	47.50	-0.73%	800,898
Apr 27, 2026	43.50	49.95	43.50	47.85	47.85	11.93%	1,321,218
Apr 24, 2026	42.40	45.85	39.95	42.75	42.75	9.90%	946,167
Apr 23, 2026	39.30	40.10	38.65	38.90	38.90	-1.27%	184,424
Apr 22, 2026	39.85	40.35	38.70	39.40	39.40	-1.13%	192,812
Apr 21, 2026	39.30	40.40	39.25	39.85	39.85	2.31%	268,292
Apr 20, 2026	40.55	41.00	38.95	38.95	38.95	-3.59%	213,456
Apr 17, 2026	43.20	43.20	40.40	40.40	40.40	-6.48%	538,186
Apr 16, 2026	42.85	43.55	41.85	43.20	43.20	1.65%	442,674
Apr 15, 2026	41.30	44.00	40.95	42.50	42.50	1.43%	621,206
Apr 14, 2026	39.95	41.95	39.60	41.90	41.90	6.08%	603,728
Apr 13, 2026	38.20	39.95	38.20	39.50	39.50	4.77%	786,317
Apr 10, 2026	37.05	38.10	37.05	37.70	37.70	1.48%	231,137
Apr 9, 2026	36.90	37.80	36.80	37.15	37.15	-0.93%	277,829
Apr 8, 2026	38.15	38.90	37.00	37.50	37.50	-1.57%	217,859
Apr 7, 2026	39.75	39.80	38.00	38.10	38.10	-4.15%	308,662
Apr 1, 2026	38.90	39.75	38.00	39.75	39.75	3.25%	242,750
Mar 31, 2026	37.85	38.85	37.15	38.50	38.50	1.72%	493,640
Mar 30, 2026	37.20	38.00	36.70	37.85	37.85	1.75%	300,172
Mar 27, 2026	38.40	38.40	36.85	37.20	37.20	-1.98%	441,218
Mar 26, 2026	37.25	38.40	36.85	37.95	37.95	2.85%	805,376
Mar 25, 2026	33.80	37.50	33.80	36.90	36.90	12.33%	992,615
Mar 24, 2026	32.30	33.40	31.10	32.85	32.85	4.45%	258,554
Mar 23, 2026	31.20	31.85	29.95	31.45	31.45	-1.26%	354,319
Mar 20, 2026	32.75	32.85	31.80	31.85	31.85	-2.45%	205,692
Mar 19, 2026	32.40	32.85	32.00	32.65	32.65	-0.15%	165,039
Mar 18, 2026	33.10	33.50	32.60	32.70	32.70	-0.76%	173,409