Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 25.30
-0.45 (-1.75%)
At close: Mar 13, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.80 | 25.95 | 25.05 | 25.30 | 25.30 | -1.75% | 117,427 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.65 | 25.75 | 25.75 | -0.77% | 194,869 |
| Mar 11, 2026 | 25.75 | 26.15 | 25.65 | 25.95 | 25.95 | 0.39% | 177,811 |
| Mar 10, 2026 | 25.40 | 25.90 | 25.00 | 25.85 | 25.85 | 1.77% | 277,900 |
| Mar 9, 2026 | 24.70 | 25.45 | 24.45 | 25.40 | 25.40 | 2.21% | 377,304 |
| Mar 6, 2026 | 24.90 | 24.90 | 24.40 | 24.85 | 24.85 | 0.40% | 238,669 |
| Mar 5, 2026 | 24.90 | 25.20 | 24.65 | 24.75 | 24.75 | -1.00% | 211,515 |
| Mar 4, 2026 | 24.30 | 25.05 | 24.30 | 25.00 | 25.00 | 2.04% | 235,276 |
| Mar 3, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -1.21% | 251,929 |
| Mar 2, 2026 | 25.40 | 25.40 | 24.45 | 24.80 | 24.80 | -1.00% | 360,537 |
| Feb 27, 2026 | 24.30 | 25.20 | 24.20 | 25.05 | 25.05 | 3.51% | 469,742 |
| Feb 26, 2026 | 23.95 | 24.30 | 23.70 | 24.20 | 24.20 | 1.47% | 230,635 |
| Feb 25, 2026 | 24.20 | 24.20 | 23.50 | 23.85 | 23.85 | -0.21% | 228,278 |
| Feb 24, 2026 | 24.00 | 24.15 | 23.60 | 23.90 | 23.90 | -0.42% | 241,243 |
| Feb 23, 2026 | 24.20 | 24.20 | 23.55 | 24.00 | 24.00 | -1.03% | 380,030 |
| Feb 20, 2026 | 23.90 | 24.30 | 23.65 | 24.25 | 23.94 | 1.68% | 411,215 |
| Feb 19, 2026 | 23.40 | 23.95 | 23.15 | 23.85 | 23.55 | 1.92% | 212,657 |
| Feb 18, 2026 | 23.20 | 23.40 | 23.10 | 23.40 | 23.10 | 2.41% | 141,910 |
| Feb 17, 2026 | 23.00 | 23.40 | 22.85 | 22.85 | 22.56 | -0.22% | 283,463 |
| Feb 16, 2026 | 22.70 | 23.00 | 22.45 | 22.90 | 22.61 | 1.33% | 160,013 |
| Feb 13, 2026 | 22.60 | 22.75 | 22.30 | 22.60 | 22.31 | -0.22% | 217,454 |
| Feb 12, 2026 | 22.60 | 22.75 | 21.60 | 22.65 | 22.36 | 0.22% | 538,918 |
| Feb 11, 2026 | 22.40 | 22.65 | 22.15 | 22.60 | 22.31 | 2.26% | 180,642 |
| Feb 10, 2026 | 22.40 | 22.40 | 22.10 | 22.10 | 21.82 | -0.45% | 226,175 |
| Feb 9, 2026 | 22.00 | 22.45 | 21.80 | 22.20 | 21.92 | 1.83% | 218,067 |
| Feb 6, 2026 | 21.65 | 21.95 | 21.60 | 21.80 | 21.52 | 0.69% | 227,641 |
| Feb 5, 2026 | 21.50 | 21.95 | 21.50 | 21.65 | 21.38 | -0.46% | 134,641 |
| Feb 4, 2026 | 21.75 | 21.80 | 21.55 | 21.75 | 21.48 | - | 108,071 |
| Feb 3, 2026 | 21.60 | 21.80 | 21.50 | 21.75 | 21.48 | 1.16% | 59,273 |
| Feb 2, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 21.23 | -1.38% | 168,707 |
| Jan 30, 2026 | 21.20 | 21.85 | 21.20 | 21.80 | 21.52 | 0.23% | 178,020 |
| Jan 29, 2026 | 21.65 | 21.75 | 21.50 | 21.75 | 21.48 | 1.16% | 328,429 |
| Jan 28, 2026 | 21.30 | 21.50 | 21.10 | 21.50 | 21.23 | 1.90% | 135,731 |
| Jan 27, 2026 | 20.20 | 21.10 | 20.20 | 21.10 | 20.83 | 3.43% | 393,179 |
| Jan 26, 2026 | 20.60 | 20.70 | 20.25 | 20.40 | 20.14 | -0.97% | 102,190 |
| Jan 23, 2026 | 19.90 | 20.85 | 19.90 | 20.60 | 20.34 | 3.52% | 296,454 |
| Jan 22, 2026 | 20.40 | 20.45 | 19.82 | 19.90 | 19.65 | -1.24% | 193,373 |
| Jan 21, 2026 | 19.96 | 20.20 | 19.64 | 20.15 | 19.90 | 1.56% | 135,684 |
| Jan 20, 2026 | 19.50 | 19.88 | 19.16 | 19.84 | 19.59 | 1.22% | 199,312 |
| Jan 19, 2026 | 19.70 | 19.78 | 19.50 | 19.60 | 19.35 | -1.61% | 119,356 |
| Jan 16, 2026 | 20.45 | 20.45 | 19.80 | 19.92 | 19.67 | -0.40% | 156,182 |
| Jan 15, 2026 | 19.66 | 21.10 | 19.52 | 20.00 | 19.75 | 1.63% | 523,129 |
| Jan 14, 2026 | 20.00 | 20.00 | 19.50 | 19.68 | 19.43 | -1.40% | 256,060 |
| Jan 13, 2026 | 19.34 | 20.20 | 19.20 | 19.96 | 19.71 | 2.78% | 273,589 |
| Jan 12, 2026 | 19.48 | 19.48 | 19.04 | 19.42 | 19.17 | 0.94% | 80,227 |
| Jan 9, 2026 | 19.32 | 19.70 | 19.24 | 19.24 | 19.00 | 0.31% | 85,672 |
| Jan 8, 2026 | 18.40 | 19.18 | 18.20 | 19.18 | 18.94 | 3.56% | 335,331 |
| Jan 7, 2026 | 18.64 | 18.64 | 18.22 | 18.52 | 18.29 | 0.76% | 167,828 |
| Jan 6, 2026 | 18.38 | 18.64 | 18.14 | 18.38 | 18.15 | 1.43% | 173,630 |
| Jan 5, 2026 | 18.40 | 18.58 | 18.02 | 18.12 | 17.89 | -1.52% | 219,249 |