Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 25.00
-0.85 (-3.29%)
At close: Jun 24, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.90 | 25.90 | 24.85 | 25.00 | 25.00 | -3.29% | 172,165 |
| Jun 23, 2026 | 25.50 | 25.85 | 25.35 | 25.85 | 25.85 | 1.17% | 74,921 |
| Jun 22, 2026 | 25.60 | 25.95 | 25.45 | 25.55 | 25.55 | -0.58% | 120,816 |
| Jun 19, 2026 | 25.30 | 26.00 | 25.30 | 25.70 | 25.70 | 2.19% | 293,703 |
| Jun 18, 2026 | 26.75 | 26.75 | 25.00 | 25.15 | 25.15 | -3.27% | 129,721 |
| Jun 17, 2026 | 26.00 | 26.15 | 25.80 | 26.00 | 26.00 | -0.95% | 146,985 |
| Jun 16, 2026 | 27.50 | 27.50 | 26.15 | 26.25 | 26.25 | -1.69% | 130,852 |
| Jun 15, 2026 | 26.60 | 27.00 | 26.30 | 26.70 | 26.70 | -0.37% | 89,121 |
| Jun 12, 2026 | 26.60 | 26.80 | 26.05 | 26.80 | 26.80 | 0.19% | 299,170 |
| Jun 11, 2026 | 26.30 | 26.90 | 26.30 | 26.75 | 26.75 | 0.19% | 117,944 |
| Jun 10, 2026 | 26.60 | 26.90 | 26.50 | 26.70 | 26.70 | -0.93% | 87,718 |
| Jun 9, 2026 | 27.00 | 27.30 | 26.70 | 26.95 | 26.95 | -0.19% | 113,618 |
| Jun 8, 2026 | 27.50 | 27.50 | 26.75 | 27.00 | 27.00 | -1.46% | 175,885 |
| Jun 5, 2026 | 27.00 | 27.45 | 27.00 | 27.40 | 27.40 | 1.11% | 280,049 |
| Jun 4, 2026 | 26.60 | 27.45 | 26.60 | 27.10 | 27.10 | - | 79,472 |
| Jun 3, 2026 | 27.25 | 27.25 | 26.85 | 27.10 | 27.10 | -0.55% | 140,126 |
| Jun 2, 2026 | 27.30 | 27.30 | 26.80 | 27.25 | 27.25 | -0.18% | 110,537 |
| Jun 1, 2026 | 27.70 | 28.00 | 26.95 | 27.30 | 27.30 | -0.18% | 178,884 |
| May 29, 2026 | 26.70 | 27.75 | 26.70 | 27.35 | 27.35 | 3.21% | 283,586 |
| May 28, 2026 | 26.45 | 26.90 | 26.30 | 26.50 | 26.50 | 0.95% | 134,078 |
| May 27, 2026 | 26.55 | 26.65 | 26.10 | 26.25 | 26.25 | -1.87% | 416,108 |
| May 26, 2026 | 27.00 | 27.00 | 26.45 | 26.75 | 26.75 | -2.01% | 183,215 |
| May 22, 2026 | 28.30 | 28.30 | 27.10 | 27.30 | 27.30 | -4.38% | 252,503 |
| May 21, 2026 | 28.80 | 29.05 | 28.30 | 28.55 | 28.55 | -0.52% | 207,450 |
| May 20, 2026 | 29.20 | 29.20 | 28.60 | 28.70 | 28.70 | -1.71% | 129,082 |
| May 19, 2026 | 29.00 | 29.25 | 28.75 | 29.20 | 29.20 | 1.04% | 182,002 |
| May 18, 2026 | 28.95 | 29.00 | 28.50 | 28.90 | 28.90 | 1.72% | 217,722 |
| May 15, 2026 | 28.55 | 29.20 | 28.55 | 29.20 | 28.41 | 1.57% | 93,634 |
| May 13, 2026 | 29.15 | 29.15 | 28.55 | 28.75 | 27.97 | -0.52% | 68,297 |
| May 12, 2026 | 28.90 | 29.15 | 28.85 | 28.90 | 28.12 | - | 61,396 |
| May 11, 2026 | 28.70 | 29.30 | 28.65 | 28.90 | 28.12 | 0.70% | 217,789 |
| May 8, 2026 | 29.40 | 29.40 | 28.20 | 28.70 | 27.92 | -0.35% | 368,673 |
| May 7, 2026 | 27.75 | 29.25 | 27.50 | 28.80 | 28.02 | 4.73% | 617,260 |
| May 6, 2026 | 28.15 | 28.20 | 26.90 | 27.50 | 26.76 | -1.43% | 443,563 |
| May 5, 2026 | 28.50 | 28.70 | 27.80 | 27.90 | 27.15 | -1.76% | 163,278 |
| May 4, 2026 | 28.70 | 29.45 | 28.30 | 28.40 | 27.63 | -1.05% | 245,374 |
| Apr 30, 2026 | 28.95 | 29.00 | 28.50 | 28.70 | 27.92 | -0.17% | 156,989 |
| Apr 29, 2026 | 28.90 | 29.20 | 28.60 | 28.75 | 27.97 | -0.52% | 162,432 |
| Apr 28, 2026 | 29.20 | 29.80 | 28.85 | 28.90 | 28.12 | -2.36% | 195,173 |
| Apr 27, 2026 | 29.20 | 30.00 | 29.20 | 29.60 | 28.80 | -1.17% | 181,019 |
| Apr 24, 2026 | 29.70 | 29.95 | 29.50 | 29.95 | 29.14 | 1.18% | 391,934 |
| Apr 23, 2026 | 29.45 | 29.65 | 29.25 | 29.60 | 28.80 | 1.02% | 191,625 |
| Apr 22, 2026 | 28.50 | 29.45 | 28.45 | 29.30 | 28.51 | 2.63% | 299,917 |
| Apr 21, 2026 | 29.30 | 29.30 | 28.30 | 28.55 | 27.78 | 0.35% | 171,338 |
| Apr 20, 2026 | 28.20 | 29.10 | 28.15 | 28.45 | 27.68 | 2.34% | 332,757 |
| Apr 17, 2026 | 28.70 | 29.25 | 27.60 | 27.80 | 27.05 | -3.47% | 299,217 |
| Apr 16, 2026 | 29.00 | 29.10 | 28.55 | 28.80 | 28.02 | -0.69% | 275,557 |
| Apr 15, 2026 | 28.65 | 29.20 | 28.55 | 29.00 | 28.22 | -0.51% | 210,995 |
| Apr 14, 2026 | 29.50 | 29.60 | 29.10 | 29.15 | 28.36 | -1.19% | 372,337 |
| Apr 13, 2026 | 29.50 | 29.80 | 29.35 | 29.50 | 28.70 | 1.20% | 283,155 |