Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 17.62
+0.42 (2.44%)
At close: Oct 23, 2025
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.70 | 17.98 | 17.36 | 17.40 | 17.40 | -1.25% | 347,080 |
| Oct 23, 2025 | 17.20 | 17.88 | 17.20 | 17.62 | 17.62 | 2.44% | 345,428 |
| Oct 22, 2025 | 17.00 | 17.42 | 16.98 | 17.20 | 17.20 | 1.18% | 976,688 |
| Oct 21, 2025 | 17.26 | 17.40 | 16.92 | 17.00 | 17.00 | -1.85% | 292,080 |
| Oct 20, 2025 | 17.20 | 17.70 | 17.20 | 17.32 | 17.32 | -1.48% | 221,323 |
| Oct 17, 2025 | 18.18 | 18.30 | 17.14 | 17.58 | 17.58 | -1.79% | 583,144 |
| Oct 16, 2025 | 18.30 | 18.32 | 17.76 | 17.90 | 17.90 | -2.19% | 306,535 |
| Oct 15, 2025 | 18.10 | 18.38 | 18.02 | 18.30 | 18.30 | 1.55% | 316,624 |
| Oct 14, 2025 | 18.70 | 18.88 | 18.00 | 18.02 | 18.02 | -4.66% | 534,481 |
| Oct 13, 2025 | 19.78 | 19.78 | 18.76 | 18.90 | 18.90 | -4.74% | 627,852 |
| Oct 10, 2025 | 19.42 | 20.40 | 19.02 | 19.84 | 19.84 | -10.02% | 1,753,020 |
| Oct 9, 2025 | 22.30 | 22.50 | 21.90 | 22.05 | 22.05 | -0.90% | 178,511 |
| Oct 8, 2025 | 22.45 | 22.60 | 22.15 | 22.25 | 22.25 | - | 242,983 |
| Oct 7, 2025 | 22.90 | 23.00 | 22.25 | 22.25 | 22.25 | -3.05% | 151,553 |
| Oct 6, 2025 | 22.70 | 23.20 | 22.60 | 22.95 | 22.95 | 1.55% | 137,379 |
| Oct 3, 2025 | 22.65 | 22.90 | 22.45 | 22.60 | 22.60 | -0.22% | 150,755 |
| Oct 2, 2025 | 22.75 | 23.10 | 22.60 | 22.65 | 22.65 | -0.22% | 148,860 |
| Oct 1, 2025 | 23.00 | 23.35 | 22.55 | 22.70 | 22.70 | -0.66% | 290,918 |
| Sep 30, 2025 | 24.50 | 24.50 | 22.85 | 22.85 | 22.85 | -3.38% | 141,397 |
| Sep 29, 2025 | 23.35 | 23.95 | 23.30 | 23.65 | 23.65 | 1.72% | 137,224 |
| Sep 26, 2025 | 23.20 | 23.50 | 23.00 | 23.25 | 23.25 | 1.53% | 275,608 |
| Sep 25, 2025 | 23.70 | 24.00 | 22.90 | 22.90 | 22.90 | -3.78% | 247,161 |
| Sep 24, 2025 | 23.45 | 23.90 | 23.40 | 23.80 | 23.80 | 1.49% | 115,552 |
| Sep 23, 2025 | 24.00 | 24.00 | 23.35 | 23.45 | 23.45 | -1.68% | 382,910 |
| Sep 22, 2025 | 24.35 | 24.35 | 23.65 | 23.85 | 23.85 | -2.85% | 336,495 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.00 | 24.55 | 24.55 | -1.80% | 325,693 |
| Sep 18, 2025 | 23.80 | 25.00 | 23.75 | 25.00 | 25.00 | 5.04% | 839,288 |
| Sep 17, 2025 | 23.00 | 23.85 | 22.70 | 23.80 | 23.80 | 4.16% | 392,382 |
| Sep 16, 2025 | 23.00 | 23.00 | 22.75 | 22.85 | 22.85 | -0.44% | 137,412 |
| Sep 15, 2025 | 22.80 | 23.20 | 22.80 | 22.95 | 22.95 | 0.66% | 236,935 |
| 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 |