Norse Atlantic ASA (STO:NORSEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 6.20
-0.90 (-12.68%)
At close: Mar 2, 2026
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.35 | 6.60 | 6.15 | 6.20 | 6.20 | -12.68% | 134,400 |
| Feb 27, 2026 | 7.26 | 7.36 | 7.10 | 7.10 | 7.10 | 12.88% | 130,940 |
| Feb 26, 2026 | 6.42 | 6.42 | 6.25 | 6.29 | 6.29 | -0.16% | 69,995 |
| Feb 25, 2026 | 6.21 | 6.30 | 6.12 | 6.30 | 6.30 | 6.96% | 92,982 |
| Feb 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% | 563 |
| Feb 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.64% | 1,098 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.11 | 6.11 | 6.11 | -4.53% | 2,113 |
| Feb 18, 2026 | 6.35 | 6.40 | 6.26 | 6.40 | 6.40 | - | 40,291 |
| Feb 17, 2026 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | -2.44% | 25,000 |
| Feb 16, 2026 | 6.46 | 6.59 | 6.46 | 6.56 | 6.56 | 2.18% | 23,853 |
| Feb 13, 2026 | 6.12 | 6.42 | 6.03 | 6.42 | 6.42 | 0.47% | 143,200 |
| Feb 11, 2026 | 6.29 | 6.39 | 6.29 | 6.39 | 6.39 | 0.63% | 33,600 |
| Feb 10, 2026 | 6.44 | 6.47 | 6.32 | 6.35 | 6.35 | 1.93% | 51,001 |
| Feb 9, 2026 | 6.38 | 6.39 | 6.08 | 6.23 | 6.23 | -1.42% | 63,599 |
| Feb 6, 2026 | 6.12 | 6.36 | 6.12 | 6.32 | 6.32 | 15.12% | 57,826 |
| Feb 5, 2026 | 5.43 | 5.72 | 5.43 | 5.49 | 5.49 | -1.96% | 44,399 |
| Feb 4, 2026 | 5.83 | 5.93 | 5.60 | 5.60 | 5.60 | 8.95% | 66,209 |
| Jan 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.46% | 283 |
| Jan 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | 800 |
| Jan 28, 2026 | 5.28 | 5.43 | 5.28 | 5.42 | 5.42 | 1.12% | 86,200 |
| Jan 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.46% | 3,500 |
| Jan 16, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.08% | 50,000 |
| Jan 15, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -8.11% | 177,489 |
| Jan 14, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.82% | 5,956 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -3.33% | 29,035 |
| Jan 12, 2026 | 6.76 | 6.76 | 6.30 | 6.30 | 6.30 | -1.25% | 3,466 |
| Jan 9, 2026 | 6.86 | 6.86 | 6.38 | 6.38 | 6.38 | -0.93% | 1,481 |
| Jan 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.78% | 2,199 |
| Jan 7, 2026 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | -2.89% | 1,144 |
| Jan 6, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | 1,745 |
| Jan 5, 2026 | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | -1.80% | 4,000 |
| Jan 2, 2026 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | 0.15% | 4,489 |
| Dec 30, 2025 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 3.26% | 11,729 |
| Dec 29, 2025 | 6.64 | 6.64 | 6.44 | 6.44 | 6.44 | -3.88% | 10,435 |
| Dec 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.35% | 1,280 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -5.97% | 1,735 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 13,000 |
| Dec 18, 2025 | 6.56 | 6.59 | 6.55 | 6.55 | 6.55 | -7.49% | 30,000 |
| Dec 15, 2025 | 6.99 | 7.08 | 6.94 | 7.08 | 7.08 | 2.31% | 5,041 |
| Dec 11, 2025 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | 8.98% | 4,300 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 170 |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 8.66% | 272 |
| Dec 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | 1,500 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 955 |
| Dec 1, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -1.02% | 2,512 |
| Nov 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 576 |
| Nov 27, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | 1.37% | 11,773 |
| Nov 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -13.65% | 1,281 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -1.46% | 3,592 |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | 1,500 |