Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 22.80
-0.50 (-2.15%)
At close: Sep 12, 2025
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.05 | 23.35 | 22.75 | 22.80 | 22.80 | -2.15% | 416,562 |
| Sep 11, 2025 | 23.55 | 23.55 | 23.00 | 23.30 | 23.30 | -0.98% | 212,732 |
| Sep 10, 2025 | 23.50 | 23.68 | 22.98 | 23.53 | 23.53 | -0.30% | 313,553 |
| Sep 9, 2025 | 24.43 | 24.55 | 23.60 | 23.60 | 23.60 | -3.95% | 418,682 |
| Sep 8, 2025 | 24.70 | 24.89 | 24.46 | 24.57 | 24.57 | -0.93% | 186,862 |
| Sep 5, 2025 | 25.36 | 25.36 | 24.72 | 24.80 | 24.80 | -1.16% | 153,828 |
| Sep 4, 2025 | 24.85 | 25.37 | 24.85 | 25.09 | 25.09 | 0.97% | 80,462 |
| Sep 3, 2025 | 25.50 | 25.50 | 24.82 | 24.85 | 24.85 | -2.53% | 270,079 |
| Sep 2, 2025 | 25.20 | 25.60 | 25.10 | 25.50 | 25.50 | 0.02% | 228,412 |
| Sep 1, 2025 | 25.27 | 25.50 | 25.03 | 25.49 | 25.49 | 0.39% | 186,978 |
| Aug 29, 2025 | 24.50 | 25.46 | 24.50 | 25.39 | 25.39 | 1.60% | 161,109 |
| Aug 28, 2025 | 24.85 | 25.20 | 24.53 | 24.99 | 24.99 | 0.58% | 221,413 |
| Aug 27, 2025 | 24.70 | 25.20 | 24.60 | 24.85 | 24.85 | 0.59% | 230,319 |
| Aug 26, 2025 | 25.40 | 25.70 | 24.60 | 24.70 | 24.70 | -3.72% | 317,795 |
| Aug 25, 2025 | 25.25 | 25.80 | 25.00 | 25.66 | 25.66 | 1.70% | 171,149 |
| Aug 22, 2025 | 25.23 | 25.50 | 25.00 | 25.23 | 25.23 | -0.02% | 261,232 |
| Aug 21, 2025 | 25.00 | 25.43 | 25.00 | 25.23 | 25.23 | 1.26% | 336,365 |
| Aug 20, 2025 | 24.20 | 25.15 | 24.20 | 24.92 | 24.92 | 2.11% | 558,001 |
| Aug 19, 2025 | 23.51 | 24.40 | 23.14 | 24.40 | 24.40 | 3.83% | 522,278 |
| Aug 18, 2025 | 24.04 | 24.10 | 23.48 | 23.50 | 23.50 | -2.89% | 264,621 |
| Aug 15, 2025 | 24.45 | 24.80 | 23.88 | 24.20 | 24.20 | -0.58% | 314,016 |
| Aug 14, 2025 | 24.10 | 24.90 | 23.95 | 24.34 | 24.34 | 1.78% | 522,075 |
| Aug 13, 2025 | 23.80 | 24.05 | 23.53 | 23.92 | 23.92 | 0.27% | 171,180 |
| Aug 12, 2025 | 24.77 | 24.77 | 23.53 | 23.85 | 23.85 | -0.56% | 128,607 |
| Aug 11, 2025 | 24.21 | 24.25 | 23.80 | 23.99 | 23.99 | -0.93% | 169,914 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.21 | 24.21 | 24.21 | -0.66% | 126,034 |
| Aug 7, 2025 | 24.90 | 24.90 | 24.23 | 24.37 | 24.37 | -1.93% | 263,396 |
| Aug 6, 2025 | 24.60 | 25.25 | 24.60 | 24.85 | 24.85 | 0.85% | 442,801 |
| Aug 5, 2025 | 24.65 | 24.88 | 24.40 | 24.64 | 24.64 | 0.78% | 207,383 |
| Aug 4, 2025 | 24.58 | 24.96 | 24.45 | 24.45 | 24.45 | 0.10% | 206,126 |
| Aug 1, 2025 | 25.50 | 25.50 | 24.39 | 24.43 | 24.43 | -2.30% | 132,903 |
| Jul 31, 2025 | 25.00 | 25.15 | 24.75 | 25.00 | 25.00 | 1.19% | 278,805 |
| Jul 30, 2025 | 25.00 | 25.00 | 24.62 | 24.71 | 24.71 | -0.78% | 142,487 |
| Jul 29, 2025 | 24.80 | 25.10 | 24.75 | 24.90 | 24.90 | 0.81% | 158,808 |
| Jul 28, 2025 | 25.10 | 25.10 | 24.54 | 24.70 | 24.70 | -0.48% | 89,856 |
| Jul 25, 2025 | 25.45 | 25.45 | 24.61 | 24.82 | 24.82 | -0.72% | 150,884 |
| Jul 24, 2025 | 24.96 | 25.81 | 24.71 | 25.00 | 25.00 | 0.28% | 360,616 |
| Jul 23, 2025 | 24.60 | 24.97 | 24.21 | 24.93 | 24.93 | 2.51% | 318,823 |
| Jul 22, 2025 | 24.80 | 24.80 | 24.01 | 24.32 | 24.32 | 0.98% | 197,205 |
| Jul 21, 2025 | 23.50 | 24.25 | 23.31 | 24.09 | 24.09 | 1.37% | 97,387 |
| Jul 18, 2025 | 23.80 | 24.00 | 23.76 | 23.76 | 23.76 | -0.98% | 184,547 |
| Jul 17, 2025 | 24.25 | 24.60 | 23.80 | 24.00 | 24.00 | -0.81% | 317,239 |
| Jul 16, 2025 | 23.90 | 24.28 | 23.60 | 24.19 | 24.19 | -1.55% | 154,769 |
| Jul 15, 2025 | 25.00 | 25.18 | 24.40 | 24.57 | 23.81 | -0.93% | 452,495 |
| Jul 14, 2025 | 25.00 | 25.60 | 24.41 | 24.80 | 24.04 | -3.13% | 767,014 |
| Jul 11, 2025 | 25.30 | 25.60 | 25.10 | 25.60 | 24.81 | 2.79% | 289,068 |
| Jul 10, 2025 | 24.90 | 25.20 | 24.80 | 24.91 | 24.14 | 1.03% | 250,827 |
| Jul 9, 2025 | 24.94 | 25.20 | 24.46 | 24.65 | 23.89 | -0.68% | 190,081 |
| Jul 8, 2025 | 24.40 | 24.99 | 24.32 | 24.82 | 24.06 | 1.72% | 83,411 |
| Jul 7, 2025 | 24.43 | 24.80 | 24.00 | 24.40 | 23.65 | -0.81% | 154,118 |