Norske Skog ASA (OSL:NSKOG)
Norway · Delayed Price · Currency is NOK 42.75
+3.85 (9.90%)
Apr 24, 2026, 4:25 PM CET
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 42.40 | 42.60 | 40.00 | 40.05 | - | 2.96% | 187,247 |
| 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 |
| Mar 17, 2026 | 33.30 | 33.50 | 32.05 | 32.95 | 32.95 | -0.45% | 252,607 |
| Mar 16, 2026 | 34.60 | 34.75 | 33.10 | 33.10 | 33.10 | -2.93% | 339,304 |
| Mar 13, 2026 | 33.00 | 35.50 | 32.65 | 34.10 | 34.10 | 4.28% | 1,061,233 |
| Mar 12, 2026 | 32.50 | 33.60 | 32.00 | 32.70 | 32.70 | -0.30% | 247,699 |
| Mar 11, 2026 | 30.75 | 32.80 | 30.50 | 32.80 | 32.80 | 6.67% | 660,872 |
| Mar 10, 2026 | 30.50 | 31.90 | 30.50 | 30.75 | 30.75 | -0.49% | 500,414 |
| Mar 9, 2026 | 30.00 | 31.00 | 29.40 | 30.90 | 30.90 | 2.49% | 257,912 |
| Mar 6, 2026 | 30.00 | 30.45 | 29.15 | 30.15 | 30.15 | 0.67% | 266,992 |
| Mar 5, 2026 | 30.50 | 30.95 | 29.65 | 29.95 | 29.95 | -1.80% | 173,459 |
| Mar 4, 2026 | 30.90 | 31.00 | 30.20 | 30.50 | 30.50 | -0.16% | 383,482 |
| Mar 3, 2026 | 30.10 | 31.00 | 29.90 | 30.55 | 30.55 | 1.50% | 490,492 |
| Mar 2, 2026 | 29.05 | 30.30 | 28.70 | 30.10 | 30.10 | 0.33% | 936,457 |
| Feb 27, 2026 | 26.50 | 30.40 | 26.50 | 30.00 | 30.00 | 24.22% | 2,766,662 |
| Feb 26, 2026 | 22.20 | 24.15 | 22.00 | 24.15 | 24.15 | 9.03% | 622,061 |
| Feb 25, 2026 | 21.70 | 22.15 | 21.60 | 22.15 | 22.15 | 2.55% | 107,119 |
| Feb 24, 2026 | 21.00 | 21.90 | 20.80 | 21.60 | 21.60 | 2.86% | 232,242 |
| Feb 23, 2026 | 21.15 | 21.20 | 20.85 | 21.00 | 21.00 | -0.94% | 77,366 |
| 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 |