Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 21.50
-0.30 (-1.38%)
At close: Feb 2, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 21.50 | -1.38% | 168,707 |
| Jan 30, 2026 | 21.20 | 21.85 | 21.20 | 21.80 | 21.80 | 0.23% | 178,020 |
| Jan 29, 2026 | 21.65 | 21.75 | 21.50 | 21.75 | 21.75 | 1.16% | 328,429 |
| Jan 28, 2026 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | 1.90% | 135,731 |
| Jan 27, 2026 | 20.20 | 21.10 | 20.20 | 21.10 | 21.10 | 3.43% | 393,179 |
| Jan 26, 2026 | 20.60 | 20.70 | 20.25 | 20.40 | 20.40 | -0.97% | 102,190 |
| Jan 23, 2026 | 19.90 | 20.85 | 19.90 | 20.60 | 20.60 | 3.52% | 296,454 |
| Jan 22, 2026 | 20.40 | 20.45 | 19.82 | 19.90 | 19.90 | -1.24% | 193,373 |
| Jan 21, 2026 | 19.96 | 20.20 | 19.64 | 20.15 | 20.15 | 1.56% | 135,684 |
| Jan 20, 2026 | 19.50 | 19.88 | 19.16 | 19.84 | 19.84 | 1.22% | 199,312 |
| Jan 19, 2026 | 19.70 | 19.78 | 19.50 | 19.60 | 19.60 | -1.61% | 119,356 |
| Jan 16, 2026 | 20.45 | 20.45 | 19.80 | 19.92 | 19.92 | -0.40% | 156,182 |
| Jan 15, 2026 | 19.66 | 21.10 | 19.52 | 20.00 | 20.00 | 1.63% | 523,129 |
| Jan 14, 2026 | 20.00 | 20.00 | 19.50 | 19.68 | 19.68 | -1.40% | 256,060 |
| Jan 13, 2026 | 19.34 | 20.20 | 19.20 | 19.96 | 19.96 | 2.78% | 273,589 |
| Jan 12, 2026 | 19.48 | 19.48 | 19.04 | 19.42 | 19.42 | 0.94% | 80,227 |
| Jan 9, 2026 | 19.32 | 19.70 | 19.24 | 19.24 | 19.24 | 0.31% | 85,672 |
| Jan 8, 2026 | 18.40 | 19.18 | 18.20 | 19.18 | 19.18 | 3.56% | 335,331 |
| Jan 7, 2026 | 18.64 | 18.64 | 18.22 | 18.52 | 18.52 | 0.76% | 167,828 |
| Jan 6, 2026 | 18.38 | 18.64 | 18.14 | 18.38 | 18.38 | 1.43% | 173,630 |
| Jan 5, 2026 | 18.40 | 18.58 | 18.02 | 18.12 | 18.12 | -1.52% | 219,249 |
| Jan 2, 2026 | 18.24 | 18.62 | 18.24 | 18.40 | 18.40 | 0.88% | 232,992 |
| Dec 30, 2025 | 17.76 | 18.30 | 17.76 | 18.24 | 18.24 | 2.59% | 241,325 |
| Dec 29, 2025 | 17.76 | 17.94 | 17.68 | 17.78 | 17.78 | 0.11% | 351,419 |
| Dec 23, 2025 | 17.78 | 18.00 | 17.74 | 17.76 | 17.76 | -0.67% | 83,976 |
| Dec 22, 2025 | 17.46 | 17.88 | 17.36 | 17.88 | 17.88 | 3.23% | 101,405 |
| Dec 19, 2025 | 17.62 | 17.72 | 17.30 | 17.32 | 17.32 | -1.81% | 204,365 |
| Dec 18, 2025 | 18.02 | 18.02 | 17.60 | 17.64 | 17.64 | -1.56% | 193,015 |
| Dec 17, 2025 | 17.74 | 18.26 | 17.74 | 17.92 | 17.92 | 1.01% | 144,184 |
| Dec 16, 2025 | 18.26 | 18.26 | 17.70 | 17.74 | 17.74 | -1.99% | 245,215 |
| Dec 15, 2025 | 18.80 | 18.80 | 17.94 | 18.10 | 18.10 | -2.69% | 282,889 |
| Dec 12, 2025 | 18.84 | 19.00 | 18.54 | 18.60 | 18.60 | -1.27% | 135,867 |
| Dec 11, 2025 | 18.50 | 18.84 | 18.50 | 18.84 | 18.84 | 2.17% | 192,628 |
| Dec 10, 2025 | 18.80 | 19.38 | 18.40 | 18.44 | 18.44 | -1.07% | 159,370 |
| Dec 9, 2025 | 18.44 | 18.98 | 18.40 | 18.64 | 18.64 | - | 207,767 |
| Dec 8, 2025 | 18.54 | 18.82 | 18.46 | 18.64 | 18.64 | 0.54% | 155,531 |
| Dec 5, 2025 | 18.40 | 18.60 | 18.28 | 18.54 | 18.54 | 0.98% | 130,227 |
| Dec 4, 2025 | 18.10 | 18.62 | 18.04 | 18.36 | 18.36 | 2.23% | 155,770 |
| Dec 3, 2025 | 17.80 | 18.10 | 17.80 | 17.96 | 17.96 | 1.13% | 159,449 |
| Dec 2, 2025 | 18.12 | 18.24 | 17.74 | 17.76 | 17.76 | -1.99% | 208,594 |
| Dec 1, 2025 | 18.24 | 18.38 | 18.00 | 18.12 | 18.12 | -0.44% | 178,150 |
| Nov 28, 2025 | 18.56 | 18.70 | 18.08 | 18.20 | 18.20 | -1.62% | 153,029 |
| Nov 27, 2025 | 18.52 | 18.58 | 18.22 | 18.50 | 18.50 | 0.98% | 87,808 |
| Nov 26, 2025 | 18.20 | 18.40 | 18.00 | 18.32 | 18.32 | 1.78% | 166,865 |
| Nov 25, 2025 | 18.36 | 18.36 | 18.00 | 18.00 | 18.00 | 0.33% | 168,772 |
| Nov 24, 2025 | 18.20 | 18.36 | 17.86 | 17.94 | 17.94 | -0.33% | 128,885 |
| Nov 21, 2025 | 18.20 | 18.22 | 17.60 | 18.00 | 18.00 | -2.39% | 219,250 |
| Nov 20, 2025 | 18.14 | 18.50 | 18.14 | 18.44 | 18.44 | 1.65% | 128,596 |
| Nov 19, 2025 | 18.52 | 18.74 | 17.90 | 18.14 | 18.14 | -1.20% | 149,646 |
| Nov 18, 2025 | 18.68 | 18.68 | 18.32 | 18.36 | 18.36 | -2.86% | 148,641 |