Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 27.60
-0.35 (-1.25%)
At close: Sep 14, 2026
Solstad Maritime ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 28.00 | 28.25 | 27.40 | 27.60 | 27.60 | -1.25% | 131,627 |
| Sep 11, 2026 | 27.90 | 28.35 | 27.90 | 27.95 | 27.95 | -0.89% | 126,731 |
| Sep 10, 2026 | 28.35 | 28.60 | 28.10 | 28.20 | 28.20 | -0.53% | 71,461 |
| Sep 9, 2026 | 28.50 | 28.90 | 27.90 | 28.35 | 28.35 | -2.74% | 245,737 |
| Sep 8, 2026 | 29.00 | 29.45 | 29.00 | 29.15 | 29.15 | 0.34% | 47,645 |
| Sep 7, 2026 | 29.50 | 29.65 | 29.00 | 29.05 | 29.05 | -1.02% | 64,003 |
| Sep 4, 2026 | 29.00 | 29.40 | 28.80 | 29.35 | 29.35 | 1.91% | 123,539 |
| Sep 3, 2026 | 28.80 | 29.15 | 28.50 | 28.80 | 28.80 | 0.52% | 109,775 |
| Sep 2, 2026 | 28.85 | 29.05 | 28.50 | 28.65 | 28.65 | -1.04% | 103,302 |
| Sep 1, 2026 | 28.85 | 29.00 | 28.75 | 28.95 | 28.95 | 0.35% | 112,993 |
| Aug 31, 2026 | 28.90 | 28.95 | 28.60 | 28.85 | 28.85 | 1.41% | 148,547 |
| Aug 28, 2026 | 28.35 | 28.70 | 28.35 | 28.45 | 28.45 | 0.71% | 67,018 |
| Aug 27, 2026 | 28.40 | 28.80 | 28.25 | 28.25 | 28.25 | - | 64,020 |
| Aug 26, 2026 | 28.15 | 28.85 | 28.15 | 28.25 | 28.25 | 0.53% | 61,553 |
| Aug 25, 2026 | 28.30 | 28.50 | 28.00 | 28.10 | 28.10 | -0.88% | 83,584 |
| Aug 24, 2026 | 29.45 | 29.45 | 28.15 | 28.35 | 28.35 | -1.56% | 102,288 |
| Aug 21, 2026 | 28.85 | 29.00 | 28.55 | 28.80 | 28.80 | - | 85,282 |
| Aug 20, 2026 | 28.80 | 29.25 | 28.65 | 28.80 | 28.80 | -0.86% | 79,625 |
| Aug 19, 2026 | 28.70 | 29.40 | 28.70 | 29.05 | 29.05 | -1.02% | 133,402 |
| Aug 18, 2026 | 29.50 | 29.70 | 29.05 | 29.35 | 29.35 | -0.34% | 145,833 |
| Aug 17, 2026 | 29.50 | 29.60 | 29.15 | 29.45 | 29.45 | 0.51% | 101,198 |
| Aug 14, 2026 | 28.90 | 29.60 | 28.90 | 29.30 | 29.30 | 0.69% | 122,470 |
| Aug 13, 2026 | 28.80 | 29.65 | 28.60 | 29.10 | 29.10 | 1.04% | 186,816 |
| Aug 12, 2026 | 28.95 | 29.25 | 28.55 | 28.80 | 28.80 | - | 98,010 |
| Aug 11, 2026 | 28.65 | 29.30 | 28.30 | 28.80 | 28.80 | 1.77% | 376,316 |
| Aug 10, 2026 | 28.50 | 28.50 | 27.90 | 28.30 | 28.30 | 1.25% | 123,068 |
| Aug 7, 2026 | 27.60 | 27.95 | 27.55 | 27.95 | 27.95 | 1.27% | 69,968 |
| Aug 6, 2026 | 26.85 | 27.65 | 26.85 | 27.60 | 27.60 | 0.36% | 89,222 |
| Aug 5, 2026 | 27.85 | 28.05 | 27.50 | 27.50 | 27.50 | -1.26% | 72,103 |
| Aug 4, 2026 | 28.00 | 28.35 | 27.70 | 27.85 | 27.85 | - | 57,709 |
| Aug 3, 2026 | 28.20 | 28.35 | 27.60 | 27.85 | 27.85 | -1.24% | 134,101 |
| Jul 31, 2026 | 28.60 | 28.85 | 28.20 | 28.20 | 28.20 | -0.70% | 88,796 |
| Jul 30, 2026 | 28.30 | 28.55 | 28.25 | 28.40 | 28.40 | 0.71% | 118,413 |
| Jul 29, 2026 | 28.00 | 28.30 | 27.95 | 28.20 | 28.20 | 0.18% | 79,767 |
| Jul 28, 2026 | 28.25 | 28.35 | 27.95 | 28.15 | 28.15 | -0.18% | 106,089 |
| Jul 27, 2026 | 28.00 | 28.50 | 27.60 | 28.20 | 28.20 | -0.18% | 200,312 |
| Jul 24, 2026 | 28.50 | 28.50 | 27.65 | 28.25 | 28.25 | 0.18% | 169,209 |
| Jul 23, 2026 | 27.95 | 28.20 | 27.35 | 28.20 | 28.20 | 3.49% | 382,148 |
| Jul 22, 2026 | 27.30 | 27.55 | 27.05 | 27.25 | 27.25 | 0.55% | 104,015 |
| Jul 21, 2026 | 26.40 | 27.20 | 26.40 | 27.10 | 27.10 | 2.85% | 166,948 |
| Jul 20, 2026 | 26.50 | 27.00 | 26.20 | 26.35 | 26.35 | 0.38% | 147,525 |
| Jul 17, 2026 | 27.45 | 27.45 | 26.00 | 26.25 | 26.25 | -3.99% | 321,400 |
| Jul 16, 2026 | 28.55 | 28.95 | 28.10 | 28.80 | 27.34 | 0.17% | 131,847 |
| Jul 15, 2026 | 28.25 | 28.85 | 27.90 | 28.75 | 27.29 | 3.42% | 412,953 |
| Jul 14, 2026 | 27.80 | 27.80 | 27.25 | 27.80 | 26.39 | 0.36% | 145,838 |
| Jul 13, 2026 | 27.50 | 28.00 | 26.70 | 27.70 | 26.30 | 2.59% | 351,200 |
| Jul 10, 2026 | 27.75 | 27.75 | 26.65 | 27.00 | 25.63 | -0.37% | 117,711 |
| Jul 9, 2026 | 27.80 | 27.80 | 26.90 | 27.10 | 25.73 | -2.52% | 150,877 |
| Jul 8, 2026 | 27.90 | 28.00 | 27.35 | 27.80 | 26.39 | 0.36% | 139,823 |
| Jul 7, 2026 | 26.50 | 28.25 | 26.50 | 27.70 | 26.30 | 7.78% | 299,246 |