Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 18.36
+0.40 (2.23%)
At close: Dec 4, 2025
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.04 | 17.20 | 16.90 | -1.15% | 297,015 |
| Oct 24, 2025 | 17.70 | 17.98 | 17.36 | 17.40 | 17.10 | -1.25% | 347,080 |
| Oct 23, 2025 | 17.20 | 17.88 | 17.20 | 17.62 | 17.31 | 2.44% | 345,428 |
| Oct 22, 2025 | 17.00 | 17.42 | 16.98 | 17.20 | 16.90 | 1.18% | 976,688 |
| Oct 21, 2025 | 17.26 | 17.40 | 16.92 | 17.00 | 16.70 | -1.85% | 292,080 |
| Oct 20, 2025 | 17.20 | 17.70 | 17.20 | 17.32 | 17.02 | -1.48% | 221,323 |
| Oct 17, 2025 | 18.18 | 18.30 | 17.14 | 17.58 | 17.27 | -1.79% | 583,144 |
| Oct 16, 2025 | 18.30 | 18.32 | 17.76 | 17.90 | 17.59 | -2.19% | 306,535 |
| Oct 15, 2025 | 18.10 | 18.38 | 18.02 | 18.30 | 17.98 | 1.55% | 316,624 |
| Oct 14, 2025 | 18.70 | 18.88 | 18.00 | 18.02 | 17.70 | -4.66% | 534,481 |
| Oct 13, 2025 | 19.78 | 19.78 | 18.76 | 18.90 | 18.57 | -4.74% | 627,852 |
| Oct 10, 2025 | 19.42 | 20.40 | 19.02 | 19.84 | 19.49 | -10.02% | 1,753,020 |
| Oct 9, 2025 | 22.30 | 22.50 | 21.90 | 22.05 | 21.66 | -0.90% | 178,511 |
| Oct 8, 2025 | 22.45 | 22.60 | 22.15 | 22.25 | 21.86 | - | 242,983 |
| Oct 7, 2025 | 22.90 | 23.00 | 22.25 | 22.25 | 21.86 | -3.05% | 151,553 |
| Oct 6, 2025 | 22.70 | 23.20 | 22.60 | 22.95 | 22.55 | 1.55% | 137,379 |
| Oct 3, 2025 | 22.65 | 22.90 | 22.45 | 22.60 | 22.20 | -0.22% | 150,755 |
| Oct 2, 2025 | 22.75 | 23.10 | 22.60 | 22.65 | 22.25 | -0.22% | 148,860 |
| Oct 1, 2025 | 23.00 | 23.35 | 22.55 | 22.70 | 22.30 | -0.66% | 290,918 |
| Sep 30, 2025 | 24.50 | 24.50 | 22.85 | 22.85 | 22.45 | -3.38% | 141,397 |
| Sep 29, 2025 | 23.35 | 23.95 | 23.30 | 23.65 | 23.24 | 1.72% | 137,224 |