Solstad Offshore ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	49.15	49.80	49.05	49.65	-	1.53%	14,069
Jan 12, 2026	49.20	49.70	48.45	48.90	48.90	0.41%	40,756
Jan 9, 2026	48.30	48.95	48.10	48.70	48.70	0.83%	102,577
Jan 8, 2026	46.45	48.45	45.70	48.30	48.30	4.21%	239,442
Jan 7, 2026	45.00	46.35	44.00	46.35	46.35	2.54%	260,060
Jan 6, 2026	44.40	45.20	44.00	45.20	45.20	3.08%	166,065
Jan 5, 2026	44.10	44.55	43.65	43.85	43.85	-0.57%	118,919
Jan 2, 2026	43.35	44.55	43.30	44.10	44.10	1.85%	120,454
Dec 30, 2025	41.95	43.35	41.95	43.30	43.30	0.93%	41,390
Dec 29, 2025	41.50	43.00	41.50	42.90	42.90	0.23%	43,324
Dec 23, 2025	41.05	43.25	41.05	42.80	42.80	-0.93%	67,900
Dec 22, 2025	42.30	43.45	42.25	43.20	43.20	2.01%	87,488
Dec 19, 2025	43.75	43.75	42.20	42.35	42.35	-0.70%	87,749
Dec 18, 2025	42.60	43.95	42.50	42.65	42.65	-0.58%	84,996
Dec 17, 2025	42.90	44.05	42.90	42.90	42.90	-0.69%	60,852
Dec 16, 2025	43.25	43.45	42.90	43.20	43.20	-0.69%	217,015
Dec 15, 2025	44.75	44.75	42.90	43.50	43.50	0.93%	125,786
Dec 12, 2025	42.40	43.20	42.00	43.10	43.10	2.62%	85,167
Dec 11, 2025	40.80	42.00	40.80	42.00	42.00	1.69%	44,033
Dec 10, 2025	42.00	42.60	41.30	41.30	41.30	-2.02%	74,241
Dec 9, 2025	42.00	43.00	41.75	42.15	42.15	-0.35%	105,849
Dec 8, 2025	42.80	42.80	41.90	42.30	42.30	-1.17%	114,849
Dec 5, 2025	42.70	42.80	41.60	42.80	42.80	1.90%	97,137
Dec 4, 2025	41.35	42.00	41.35	42.00	42.00	2.07%	91,514
Dec 3, 2025	42.25	42.25	40.75	41.15	41.15	0.86%	74,256
Dec 2, 2025	41.90	41.95	40.50	40.80	40.80	-2.63%	129,063
Dec 1, 2025	41.85	41.90	41.00	41.90	41.90	0.12%	54,698
Nov 28, 2025	42.30	42.55	41.65	41.85	41.85	-1.06%	78,542
Nov 27, 2025	41.95	42.30	41.60	42.30	42.30	0.83%	62,755
Nov 26, 2025	40.80	42.40	40.80	41.95	41.95	2.32%	103,849
Nov 25, 2025	42.15	42.15	40.90	41.00	41.00	-2.84%	61,455
Nov 24, 2025	42.60	42.60	41.75	42.20	41.69	-	89,169
Nov 21, 2025	46.90	46.90	41.60	42.20	41.69	-2.20%	68,764
Nov 20, 2025	42.70	43.25	41.95	43.15	42.63	1.05%	52,344
Nov 19, 2025	43.50	43.70	42.00	42.70	42.18	-1.04%	42,981
Nov 18, 2025	43.45	43.45	42.45	43.15	42.63	-1.26%	66,775
Nov 17, 2025	43.40	44.15	43.40	43.70	43.17	0.69%	71,812
Nov 14, 2025	43.55	43.60	42.80	43.40	42.87	-0.23%	68,668
Nov 13, 2025	43.40	43.90	42.90	43.50	42.97	0.35%	86,671
Nov 12, 2025	43.30	44.00	42.70	43.35	42.82	0.35%	77,917
Nov 11, 2025	43.05	43.40	42.90	43.20	42.68	0.35%	89,974
Nov 10, 2025	45.00	45.00	43.00	43.05	42.53	-0.81%	79,993
Nov 7, 2025	43.70	43.85	43.10	43.40	42.87	-0.46%	73,538
Nov 6, 2025	43.55	44.25	43.55	43.60	43.07	-2.13%	64,361
Nov 5, 2025	44.10	44.55	43.65	44.55	44.01	1.95%	310,835
Nov 4, 2025	45.00	45.05	43.55	43.70	43.17	-2.89%	132,385
Nov 3, 2025	44.00	45.25	44.00	45.00	44.45	3.45%	135,435
Oct 31, 2025	44.15	44.15	42.95	43.50	42.97	1.99%	127,499
Oct 30, 2025	43.00	44.75	42.15	42.65	42.13	-4.16%	169,105
Oct 29, 2025	44.60	44.60	43.20	44.50	43.96	2.89%	174,086