Solstad Offshore ASA (OSL:SOFF)
Norway · Delayed Price · Currency is NOK 53.50
-0.40 (-0.74%)
Sep 12, 2025, 4:25 PM CET
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | -0.74% | 126,541 |
| Sep 11, 2025 | 55.00 | 55.00 | 53.10 | 53.90 | 53.90 | -1.64% | 119,722 |
| Sep 10, 2025 | 54.20 | 54.80 | 52.20 | 54.80 | 54.80 | 0.37% | 188,280 |
| Sep 9, 2025 | 54.80 | 55.50 | 54.00 | 54.60 | 54.60 | -2.67% | 278,633 |
| Sep 8, 2025 | 58.00 | 58.00 | 56.10 | 56.10 | 56.10 | -2.77% | 82,623 |
| Sep 5, 2025 | 58.90 | 58.90 | 57.50 | 57.70 | 57.70 | -0.86% | 70,159 |
| Sep 4, 2025 | 57.00 | 58.20 | 56.70 | 58.20 | 58.20 | 1.39% | 142,626 |
| Sep 3, 2025 | 58.10 | 58.10 | 57.00 | 57.40 | 57.40 | 0.53% | 166,426 |
| Sep 2, 2025 | 56.40 | 58.10 | 56.40 | 57.10 | 57.10 | 1.24% | 200,577 |
| Sep 1, 2025 | 56.90 | 57.50 | 56.00 | 56.40 | 56.40 | - | 283,384 |
| Aug 29, 2025 | 55.60 | 56.60 | 55.20 | 56.40 | 56.40 | 1.62% | 132,948 |
| Aug 28, 2025 | 56.20 | 56.20 | 55.00 | 55.50 | 55.50 | -0.54% | 134,850 |
| Aug 27, 2025 | 55.00 | 55.80 | 54.20 | 55.80 | 55.80 | 2.57% | 252,557 |
| Aug 26, 2025 | 54.00 | 54.90 | 53.50 | 54.40 | 54.40 | 1.30% | 188,945 |
| Aug 25, 2025 | 53.50 | 54.00 | 52.20 | 53.70 | 53.70 | 1.90% | 168,019 |
| Aug 22, 2025 | 52.00 | 53.80 | 52.00 | 52.70 | 52.70 | - | 87,666 |
| Aug 21, 2025 | 52.60 | 53.20 | 52.20 | 52.70 | 52.70 | 0.19% | 65,758 |
| Aug 20, 2025 | 53.20 | 53.30 | 52.30 | 52.60 | 52.60 | - | 164,430 |
| Aug 19, 2025 | 50.30 | 53.20 | 50.20 | 52.60 | 52.60 | 4.99% | 499,316 |
| Aug 18, 2025 | 50.10 | 50.60 | 49.85 | 50.10 | 50.10 | -0.79% | 213,736 |
| Aug 15, 2025 | 51.20 | 51.30 | 50.20 | 50.50 | 50.50 | -1.37% | 126,234 |
| Aug 14, 2025 | 50.60 | 51.90 | 50.40 | 51.20 | 51.20 | 1.79% | 134,232 |
| Aug 13, 2025 | 51.80 | 52.10 | 50.30 | 50.30 | 50.30 | -3.08% | 79,734 |
| Aug 12, 2025 | 51.70 | 52.10 | 51.40 | 51.90 | 51.90 | 0.39% | 71,803 |
| Aug 11, 2025 | 52.80 | 52.80 | 50.80 | 51.70 | 51.70 | -1.34% | 196,757 |
| Aug 8, 2025 | 52.00 | 52.80 | 51.70 | 52.40 | 52.40 | 0.77% | 157,930 |
| Aug 7, 2025 | 52.40 | 52.70 | 51.80 | 52.00 | 52.00 | -0.57% | 498,430 |
| Aug 6, 2025 | 50.80 | 53.00 | 50.10 | 52.30 | 52.30 | 5.13% | 384,096 |
| Aug 5, 2025 | 49.50 | 50.00 | 49.05 | 49.75 | 49.75 | 1.32% | 68,945 |
| Aug 4, 2025 | 49.80 | 50.10 | 49.10 | 49.10 | 49.10 | - | 105,765 |
| Aug 1, 2025 | 50.30 | 50.70 | 48.65 | 49.10 | 49.10 | -2.58% | 168,966 |
| Jul 31, 2025 | 51.40 | 51.40 | 50.00 | 50.40 | 50.40 | -1.37% | 137,848 |
| Jul 30, 2025 | 51.60 | 52.40 | 51.10 | 51.10 | 51.10 | -1.16% | 88,666 |
| Jul 29, 2025 | 50.70 | 52.30 | 50.70 | 51.70 | 51.70 | 1.37% | 120,767 |
| Jul 28, 2025 | 51.90 | 51.90 | 50.90 | 51.00 | 51.00 | -0.58% | 136,204 |
| Jul 25, 2025 | 52.00 | 52.00 | 50.70 | 51.30 | 51.30 | 0.20% | 163,877 |
| Jul 24, 2025 | 52.00 | 52.50 | 51.20 | 51.20 | 51.20 | -0.39% | 219,862 |
| Jul 23, 2025 | 50.70 | 51.80 | 50.60 | 51.40 | 51.40 | 0.39% | 124,625 |
| Jul 22, 2025 | 51.00 | 52.00 | 50.20 | 51.20 | 51.20 | 1.39% | 139,392 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.30 | 50.50 | 50.50 | - | 68,274 |
| Jul 18, 2025 | 51.10 | 52.00 | 50.10 | 50.50 | 50.50 | -0.39% | 213,167 |
| Jul 17, 2025 | 54.00 | 54.00 | 50.70 | 50.70 | 50.70 | -4.52% | 211,517 |
| Jul 16, 2025 | 51.70 | 53.50 | 51.20 | 53.10 | 53.10 | 4.32% | 550,220 |
| Jul 15, 2025 | 49.25 | 51.00 | 49.25 | 50.90 | 50.90 | 3.25% | 892,474 |
| Jul 14, 2025 | 48.85 | 49.45 | 47.00 | 49.30 | 49.30 | 4.56% | 677,868 |
| Jul 11, 2025 | 46.75 | 47.30 | 46.60 | 47.15 | 47.15 | 1.40% | 211,152 |
| Jul 10, 2025 | 45.90 | 46.50 | 45.75 | 46.50 | 46.50 | 1.86% | 313,909 |
| Jul 9, 2025 | 45.45 | 45.90 | 44.70 | 45.65 | 45.65 | 1.56% | 146,380 |
| Jul 8, 2025 | 43.75 | 45.00 | 43.75 | 44.95 | 44.95 | 0.22% | 86,068 |
| Jul 7, 2025 | 45.70 | 45.70 | 44.50 | 44.85 | 44.85 | -0.33% | 110,678 |