Norse Atlantic ASA (STO:NORSEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 5.61
+0.06 (1.08%)
At close: Jan 16, 2026
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 7.00 | 7.00 | 6.83 | 6.83 | 6.83 | -5.01% | 2,399 |
| Nov 18, 2025 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 2.42% | 3,250 |
| Nov 14, 2025 | 7.28 | 7.48 | 7.02 | 7.02 | 7.02 | -7.99% | 23,212 |
| Nov 13, 2025 | 7.61 | 7.80 | 7.60 | 7.63 | 7.63 | -0.52% | 40,285 |
| Nov 12, 2025 | 7.69 | 7.73 | 7.63 | 7.67 | 7.67 | 1.46% | 22,700 |
| Nov 11, 2025 | 7.59 | 7.68 | 7.51 | 7.56 | 7.56 | 1.75% | 51,827 |
| Nov 10, 2025 | 7.43 | 7.44 | 7.30 | 7.43 | 7.43 | -2.75% | 126,400 |
| Oct 30, 2025 | 7.71 | 7.72 | 7.64 | 7.64 | 7.64 | -7.06% | 40,000 |
| Oct 29, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 11.84% | 1,000 |
| Oct 22, 2025 | 7.79 | 7.79 | 7.28 | 7.35 | 7.35 | -6.01% | 183,460 |
| Oct 21, 2025 | 8.01 | 8.01 | 7.82 | 7.82 | 7.82 | -0.64% | 125,100 |
| Oct 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% | 1,500 |
| Oct 17, 2025 | 7.78 | 7.92 | 7.78 | 7.90 | 7.90 | 0.89% | 3,231 |
| Oct 15, 2025 | 8.03 | 8.10 | 7.83 | 7.83 | 7.83 | -2.49% | 32,466 |
| Oct 14, 2025 | 7.99 | 8.08 | 7.85 | 8.03 | 8.03 | 1.13% | 74,805 |
| Oct 13, 2025 | 8.15 | 8.22 | 7.88 | 7.94 | 7.94 | -2.46% | 112,467 |
| Oct 10, 2025 | 7.97 | 8.14 | 7.97 | 8.14 | 8.14 | 0.25% | 24,468 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | -0.98% | 103 |
| Oct 2, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 120,341 |
| Oct 1, 2025 | 8.35 | 8.40 | 8.23 | 8.30 | 8.30 | -3.49% | 169,334 |
| Sep 30, 2025 | 8.64 | 8.64 | 8.60 | 8.60 | 8.60 | -4.55% | 4,200 |