Solstad Offshore ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	49.90	50.40	49.10	50.30	-	-0.98%	48,061
Jan 30, 2026	48.00	50.90	48.00	50.80	50.80	2.21%	128,771
Jan 29, 2026	50.40	50.50	49.70	49.70	49.70	-1.39%	29,006
Jan 28, 2026	50.10	50.50	50.10	50.40	50.40	0.20%	46,853
Jan 27, 2026	49.40	50.30	49.15	50.30	50.30	1.93%	39,070
Jan 26, 2026	50.20	50.30	49.10	49.35	49.35	-1.69%	55,771
Jan 23, 2026	48.60	50.30	48.20	50.20	50.20	3.29%	121,729
Jan 22, 2026	48.55	49.30	48.50	48.60	48.60	-	80,476
Jan 21, 2026	48.30	48.85	47.90	48.60	48.60	0.62%	73,251
Jan 20, 2026	47.00	48.40	47.00	48.30	48.30	0.52%	45,258
Jan 19, 2026	49.25	49.25	47.85	48.05	48.05	-4.28%	97,116
Jan 16, 2026	49.80	50.50	49.50	50.20	50.20	1.01%	75,184
Jan 15, 2026	49.80	49.90	49.00	49.70	49.70	-0.10%	89,861
Jan 14, 2026	49.85	49.85	49.00	49.75	49.75	0.20%	87,867
Jan 13, 2026	49.15	50.30	49.05	49.65	49.65	1.53%	66,088
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