Solstad Offshore ASA (OSL:SOFF)
Norway · Delayed Price · Currency is NOK 65.20
-0.90 (-1.36%)
Jun 4, 2026, 4:15 PM CET
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 67.00 | 67.00 | 65.50 | 66.30 | - | 0.30% | 157,323 |
| Jun 3, 2026 | 66.50 | 67.70 | 66.10 | 66.10 | 66.10 | 1.07% | 247,375 |
| Jun 2, 2026 | 63.00 | 65.60 | 62.10 | 65.40 | 65.40 | 3.65% | 246,054 |
| Jun 1, 2026 | 62.10 | 64.00 | 62.10 | 63.10 | 63.10 | 1.94% | 239,692 |
| May 29, 2026 | 60.80 | 63.30 | 60.30 | 61.90 | 61.90 | 3.17% | 348,662 |
| May 28, 2026 | 58.70 | 60.90 | 58.70 | 60.00 | 60.00 | 2.74% | 143,907 |
| May 27, 2026 | 59.50 | 59.70 | 58.40 | 58.40 | 58.40 | -2.50% | 135,291 |
| May 26, 2026 | 60.60 | 60.60 | 59.20 | 59.90 | 59.90 | -1.16% | 136,094 |
| May 22, 2026 | 62.60 | 62.60 | 59.90 | 60.60 | 60.60 | -3.66% | 161,636 |
| May 21, 2026 | 63.20 | 64.00 | 62.70 | 62.90 | 62.90 | -0.94% | 72,758 |
| May 20, 2026 | 65.00 | 65.00 | 62.70 | 63.50 | 63.50 | -0.91% | 139,406 |
| May 19, 2026 | 66.30 | 66.80 | 65.00 | 65.00 | 64.08 | -1.96% | 109,899 |
| May 18, 2026 | 66.60 | 66.80 | 65.20 | 66.30 | 65.36 | 0.30% | 91,633 |
| May 15, 2026 | 64.00 | 66.30 | 64.00 | 66.10 | 65.17 | 2.80% | 82,838 |
| May 13, 2026 | 64.40 | 65.50 | 64.00 | 64.30 | 63.39 | -1.83% | 60,092 |
| May 12, 2026 | 63.80 | 65.70 | 63.80 | 65.50 | 64.58 | 1.71% | 42,886 |
| May 11, 2026 | 65.70 | 65.70 | 63.50 | 64.40 | 63.49 | -1.38% | 121,539 |
| May 8, 2026 | 63.90 | 65.50 | 63.20 | 65.30 | 64.38 | 2.35% | 122,987 |
| May 7, 2026 | 64.00 | 66.90 | 63.40 | 63.80 | 62.90 | 1.43% | 249,584 |
| May 6, 2026 | 64.70 | 64.70 | 61.00 | 62.90 | 62.01 | -1.72% | 142,549 |
| May 5, 2026 | 66.50 | 67.00 | 63.00 | 64.00 | 63.10 | -3.76% | 127,035 |
| May 4, 2026 | 68.50 | 68.50 | 65.10 | 66.50 | 65.56 | 1.22% | 118,259 |
| Apr 30, 2026 | 65.70 | 66.50 | 65.40 | 65.70 | 64.77 | -0.30% | 75,871 |
| Apr 29, 2026 | 66.50 | 67.80 | 65.80 | 65.90 | 64.97 | -0.90% | 78,657 |
| Apr 28, 2026 | 68.00 | 68.50 | 66.10 | 66.50 | 65.56 | -0.89% | 79,562 |
| Apr 27, 2026 | 66.50 | 67.70 | 66.20 | 67.10 | 66.15 | 0.45% | 149,405 |
| Apr 24, 2026 | 65.70 | 67.20 | 65.70 | 66.80 | 65.86 | 1.52% | 102,136 |
| Apr 23, 2026 | 67.50 | 67.60 | 65.80 | 65.80 | 64.87 | -2.37% | 73,001 |
| Apr 22, 2026 | 65.80 | 67.50 | 65.10 | 67.40 | 66.45 | 2.90% | 95,983 |
| Apr 21, 2026 | 65.80 | 66.00 | 65.00 | 65.50 | 64.58 | 0.77% | 95,611 |
| Apr 20, 2026 | 65.70 | 68.40 | 64.40 | 65.00 | 64.08 | 0.93% | 210,151 |
| Apr 17, 2026 | 67.00 | 67.80 | 63.60 | 64.40 | 63.49 | -4.02% | 139,146 |
| Apr 16, 2026 | 66.00 | 69.10 | 66.00 | 67.10 | 66.15 | 1.05% | 135,554 |
| Apr 15, 2026 | 67.70 | 67.70 | 66.20 | 66.40 | 65.46 | -2.21% | 125,854 |
| Apr 14, 2026 | 69.60 | 69.60 | 67.80 | 67.90 | 66.94 | -2.30% | 135,362 |
| Apr 13, 2026 | 68.40 | 70.40 | 67.40 | 69.50 | 68.52 | 4.20% | 359,894 |
| Apr 10, 2026 | 67.50 | 68.90 | 66.70 | 66.70 | 65.76 | -2.91% | 318,271 |
| Apr 9, 2026 | 66.80 | 69.50 | 66.80 | 68.70 | 67.73 | 2.38% | 147,919 |
| Apr 8, 2026 | 68.20 | 68.20 | 65.40 | 67.10 | 66.15 | -4.14% | 414,965 |
| Apr 7, 2026 | 68.60 | 71.00 | 68.60 | 70.00 | 69.01 | 2.79% | 330,783 |
| Apr 1, 2026 | 67.80 | 68.40 | 66.10 | 68.10 | 67.14 | -1.02% | 125,161 |
| Mar 31, 2026 | 70.10 | 70.10 | 67.60 | 68.80 | 67.83 | -1.57% | 219,327 |
| Mar 30, 2026 | 67.70 | 70.80 | 67.30 | 69.90 | 68.91 | 4.48% | 373,501 |
| Mar 27, 2026 | 66.20 | 67.50 | 65.60 | 66.90 | 65.96 | 2.76% | 245,424 |
| Mar 26, 2026 | 63.20 | 65.10 | 63.20 | 65.10 | 64.18 | 3.50% | 453,238 |
| Mar 25, 2026 | 62.50 | 63.50 | 61.60 | 62.90 | 62.01 | 0.96% | 208,469 |
| Mar 24, 2026 | 62.50 | 62.70 | 61.40 | 62.30 | 61.42 | 0.65% | 80,221 |
| Mar 23, 2026 | 62.20 | 62.90 | 59.90 | 61.90 | 61.03 | -0.80% | 177,635 |
| Mar 20, 2026 | 62.00 | 62.80 | 61.00 | 62.40 | 61.52 | 0.65% | 1,282,669 |
| Mar 19, 2026 | 60.80 | 62.50 | 60.00 | 62.00 | 61.13 | 2.65% | 257,069 |