Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 29.95
+0.35 (1.18%)
At close: Apr 24, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.70 | 29.95 | 29.50 | 29.95 | 29.95 | 1.18% | 391,934 |
| Apr 23, 2026 | 29.45 | 29.65 | 29.25 | 29.60 | 29.60 | 1.02% | 191,625 |
| Apr 22, 2026 | 28.50 | 29.45 | 28.45 | 29.30 | 29.30 | 2.63% | 299,917 |
| Apr 21, 2026 | 29.30 | 29.30 | 28.30 | 28.55 | 28.55 | 0.35% | 171,338 |
| Apr 20, 2026 | 28.20 | 29.10 | 28.15 | 28.45 | 28.45 | 2.34% | 332,757 |
| Apr 17, 2026 | 28.70 | 29.25 | 27.60 | 27.80 | 27.80 | -3.47% | 299,217 |
| Apr 16, 2026 | 29.00 | 29.10 | 28.55 | 28.80 | 28.80 | -0.69% | 275,557 |
| Apr 15, 2026 | 28.65 | 29.20 | 28.55 | 29.00 | 29.00 | -0.51% | 210,995 |
| Apr 14, 2026 | 29.50 | 29.60 | 29.10 | 29.15 | 29.15 | -1.19% | 372,337 |
| Apr 13, 2026 | 29.50 | 29.80 | 29.35 | 29.50 | 29.50 | 1.20% | 283,155 |
| Apr 10, 2026 | 29.20 | 29.50 | 28.70 | 29.15 | 29.15 | 0.17% | 416,586 |
| Apr 9, 2026 | 27.80 | 29.30 | 27.80 | 29.10 | 29.10 | 4.68% | 512,326 |
| Apr 8, 2026 | 28.85 | 28.85 | 27.25 | 27.80 | 27.80 | -4.14% | 513,822 |
| Apr 7, 2026 | 28.80 | 29.65 | 28.80 | 29.00 | 29.00 | 0.87% | 434,597 |
| 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 |