Solstad Maritime ASA (OSL:SOMA)
Norway · Delayed Price · Currency is NOK 28.35
-0.30 (-1.05%)
At close: Oct 23, 2026
Solstad Maritime ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.05 | 29.05 | 28.05 | 28.35 | 28.35 | -1.05% | 117,639 |
| Oct 22, 2026 | 28.90 | 29.50 | 28.55 | 28.65 | 28.65 | -3.05% | 121,970 |
| Oct 21, 2026 | 29.00 | 29.95 | 29.00 | 29.55 | 29.55 | -0.84% | 68,319 |
| Oct 20, 2026 | 28.65 | 30.00 | 28.65 | 29.80 | 29.80 | -1.16% | 110,490 |
| Oct 19, 2026 | 30.10 | 30.40 | 29.85 | 30.15 | 30.15 | -0.17% | 128,570 |
| Oct 16, 2026 | 30.00 | 30.20 | 29.85 | 30.20 | 30.20 | 1.17% | 282,319 |
| Oct 15, 2026 | 30.10 | 30.20 | 29.35 | 29.85 | 29.85 | -0.50% | 416,241 |
| Oct 14, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | 0.17% | 274,104 |
| Oct 13, 2026 | 29.00 | 30.10 | 29.00 | 29.95 | 29.95 | 1.35% | 273,724 |
| Oct 12, 2026 | 28.75 | 29.60 | 28.40 | 29.55 | 29.55 | 2.78% | 295,621 |
| Oct 9, 2026 | 28.80 | 28.95 | 28.50 | 28.75 | 28.75 | 0.52% | 82,047 |
| Oct 8, 2026 | 28.90 | 28.90 | 28.20 | 28.60 | 28.60 | 1.06% | 100,405 |
| Oct 7, 2026 | 28.45 | 28.55 | 28.20 | 28.30 | 28.30 | 0.89% | 63,717 |
| Oct 6, 2026 | 28.60 | 28.80 | 27.95 | 28.05 | 28.05 | -1.92% | 86,524 |
| Oct 5, 2026 | 28.05 | 28.75 | 28.05 | 28.60 | 28.60 | 0.88% | 117,324 |
| Oct 2, 2026 | 28.50 | 28.95 | 28.30 | 28.35 | 28.35 | -0.70% | 76,663 |
| Oct 1, 2026 | 28.60 | 28.90 | 28.45 | 28.55 | 28.55 | -0.70% | 87,131 |
| Sep 30, 2026 | 29.40 | 29.40 | 28.60 | 28.75 | 28.75 | -1.03% | 127,783 |
| Sep 29, 2026 | 29.00 | 29.35 | 28.85 | 29.05 | 29.05 | -0.51% | 66,512 |
| Sep 28, 2026 | 29.20 | 29.50 | 28.95 | 29.20 | 29.20 | - | 157,560 |
| Sep 25, 2026 | 29.10 | 29.40 | 28.85 | 29.20 | 29.20 | -0.34% | 152,192 |
| Sep 24, 2026 | 29.25 | 29.35 | 28.70 | 29.30 | 29.30 | 1.74% | 214,370 |
| Sep 23, 2026 | 28.60 | 28.95 | 28.60 | 28.80 | 28.80 | 0.17% | 97,674 |
| Sep 22, 2026 | 29.30 | 29.40 | 28.25 | 28.75 | 28.75 | -2.04% | 122,808 |
| Sep 21, 2026 | 29.00 | 29.65 | 29.00 | 29.35 | 29.35 | -0.34% | 93,658 |
| Sep 18, 2026 | 29.20 | 29.55 | 28.80 | 29.45 | 29.45 | 0.86% | 221,239 |
| Sep 17, 2026 | 28.80 | 29.20 | 28.50 | 29.20 | 29.20 | 1.74% | 134,477 |
| Sep 16, 2026 | 28.70 | 29.00 | 28.15 | 28.70 | 28.70 | 1.95% | 184,424 |
| Sep 15, 2026 | 27.95 | 28.20 | 27.40 | 28.15 | 28.15 | 1.99% | 108,497 |
| 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 |