Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 28.75
0.00 (0.00%)
At close: Apr 1, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.05 | 29.25 | 28.30 | 28.75 | 28.75 | - | 241,451 |
| Mar 31, 2026 | 28.40 | 29.25 | 27.80 | 28.75 | 28.75 | 1.05% | 637,871 |
| Mar 30, 2026 | 29.00 | 29.30 | 28.40 | 28.45 | 28.45 | 0.71% | 440,148 |
| Mar 27, 2026 | 28.10 | 28.60 | 28.05 | 28.25 | 28.25 | 0.89% | 232,720 |
| Mar 26, 2026 | 27.95 | 28.20 | 27.75 | 28.00 | 28.00 | 0.72% | 226,717 |
| Mar 25, 2026 | 27.70 | 28.00 | 27.55 | 27.80 | 27.80 | 1.09% | 323,737 |
| Mar 24, 2026 | 27.20 | 27.50 | 26.90 | 27.50 | 27.50 | 2.04% | 255,731 |
| Mar 23, 2026 | 26.90 | 26.95 | 26.05 | 26.95 | 26.95 | - | 436,265 |
| Mar 20, 2026 | 26.95 | 27.40 | 26.75 | 26.95 | 26.95 | 0.37% | 2,172,268 |
| Mar 19, 2026 | 26.40 | 26.85 | 26.30 | 26.85 | 26.85 | 1.70% | 447,793 |
| Mar 18, 2026 | 26.40 | 26.50 | 26.30 | 26.40 | 26.40 | 0.38% | 168,933 |
| Mar 17, 2026 | 26.10 | 26.75 | 26.10 | 26.30 | 26.30 | 1.54% | 423,124 |
| Mar 16, 2026 | 25.60 | 26.00 | 25.55 | 25.90 | 25.90 | 2.37% | 219,505 |
| 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 |