Solstad Maritime ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	25.50	26.00	25.25	25.70	24.40	0.39%	118,567
Jul 3, 2026	27.50	27.50	25.15	25.60	24.30	0.79%	383,022
Jul 2, 2026	24.00	25.50	24.00	25.40	24.11	3.89%	125,552
Jul 1, 2026	24.40	24.50	24.05	24.45	23.21	-0.20%	142,220
Jun 30, 2026	26.45	26.95	24.15	24.50	23.26	-	141,932
Jun 29, 2026	24.80	24.90	24.25	24.50	23.26	-1.21%	201,176
Jun 26, 2026	24.00	24.80	24.00	24.80	23.54	0.81%	145,090
Jun 25, 2026	24.80	24.80	24.15	24.60	23.35	-1.60%	153,720
Jun 24, 2026	25.90	25.90	24.85	25.00	23.73	-3.29%	172,165
Jun 23, 2026	25.50	25.85	25.35	25.85	24.54	1.17%	74,921
Jun 22, 2026	25.60	25.95	25.45	25.55	24.26	-0.58%	120,816
Jun 19, 2026	25.30	26.00	25.30	25.70	24.40	2.19%	293,703
Jun 18, 2026	26.75	26.75	25.00	25.15	23.88	-3.27%	129,721
Jun 17, 2026	26.00	26.15	25.80	26.00	24.68	-0.95%	146,985
Jun 16, 2026	27.50	27.50	26.15	26.25	24.92	-1.69%	130,852