Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 19.96
+0.54 (2.78%)
At close: Jan 13, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 19.92 | 19.92 | 18.70 | 18.90 | 18.90 | - | 164,316 |
| Nov 14, 2025 | 19.66 | 19.66 | 18.56 | 18.90 | 18.90 | -0.63% | 254,769 |
| Nov 13, 2025 | 18.84 | 19.22 | 18.72 | 19.02 | 19.02 | 1.71% | 474,028 |
| Nov 12, 2025 | 18.20 | 19.08 | 18.20 | 18.70 | 18.70 | 2.97% | 360,346 |
| Nov 11, 2025 | 17.70 | 18.16 | 17.70 | 18.16 | 18.16 | 3.18% | 86,780 |
| Nov 10, 2025 | 18.70 | 18.70 | 17.60 | 17.60 | 17.60 | -5.38% | 268,775 |
| Nov 7, 2025 | 18.40 | 18.64 | 18.26 | 18.60 | 18.27 | 1.09% | 368,916 |
| Nov 6, 2025 | 18.54 | 18.96 | 18.40 | 18.40 | 18.08 | -0.76% | 285,398 |
| Nov 5, 2025 | 18.24 | 18.94 | 18.06 | 18.54 | 18.22 | 2.21% | 307,388 |
| Nov 4, 2025 | 18.46 | 18.70 | 18.02 | 18.14 | 17.82 | -1.63% | 332,350 |
| Nov 3, 2025 | 18.08 | 18.50 | 18.06 | 18.44 | 18.12 | 3.25% | 436,006 |
| Oct 31, 2025 | 18.20 | 18.20 | 17.54 | 17.86 | 17.55 | 2.88% | 359,382 |
| Oct 30, 2025 | 17.30 | 17.66 | 17.00 | 17.36 | 17.06 | 0.70% | 629,486 |
| Oct 29, 2025 | 17.00 | 17.36 | 16.86 | 17.24 | 16.94 | 1.89% | 355,204 |
| Oct 28, 2025 | 17.20 | 17.20 | 16.84 | 16.92 | 16.62 | -1.63% | 172,603 |