Norse Atlantic ASA (STO:NORSEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 8.14
0.00 (0.00%)
At close: Oct 10, 2025
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 9.06 | 9.09 | 8.99 | 9.01 | 9.01 | -3.12% | 77,066 |
| Sep 26, 2025 | 9.29 | 9.36 | 9.15 | 9.30 | 9.30 | -0.21% | 136,837 |
| Sep 25, 2025 | 9.53 | 9.64 | 9.03 | 9.32 | 9.32 | 7.50% | 285,854 |
| Sep 24, 2025 | 8.48 | 8.77 | 8.48 | 8.67 | 8.67 | -2.69% | 184,401 |
| Sep 22, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 2.53% | 1,120 |
| Sep 18, 2025 | 8.74 | 8.74 | 8.45 | 8.69 | 8.69 | 0.35% | 374,088 |
| Sep 17, 2025 | 8.73 | 8.73 | 8.63 | 8.66 | 8.66 | 0.12% | 141,545 |
| Sep 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% | 3,705 |
| Sep 11, 2025 | 8.76 | 8.76 | 8.52 | 8.58 | 8.58 | 0.94% | 1,773 |
| Sep 10, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | -3.52% | 8,949 |
| Sep 9, 2025 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | -2.44% | 2,400 |
| Sep 8, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3.79% | 2,762 |
| Sep 5, 2025 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -1.14% | 6,540 |
| Sep 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.85% | 819 |
| Sep 3, 2025 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | - | 6,330 |
| Sep 2, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.59% | 933 |
| Sep 1, 2025 | 8.89 | 8.90 | 8.78 | 8.78 | 8.78 | -7.58% | 1,416 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.81% | 100 |
| Aug 20, 2025 | 9.39 | 9.98 | 9.39 | 9.98 | 9.98 | 5.05% | 104,700 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.41 | 9.50 | 9.50 | -6.50% | 47,008 |
| Aug 18, 2025 | 9.85 | 10.22 | 9.85 | 10.16 | 10.16 | 14.67% | 130,469 |
| Aug 12, 2025 | 9.09 | 9.09 | 8.84 | 8.86 | 8.86 | -6.54% | 1,188 |
| Aug 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.98% | 35 |
| Jul 24, 2025 | 9.17 | 9.17 | 9.03 | 9.03 | 9.03 | -1.10% | 19,952 |
| Jul 23, 2025 | 9.17 | 9.21 | 9.13 | 9.13 | 9.13 | -3.18% | 56,463 |
| Jul 22, 2025 | 9.27 | 9.43 | 9.27 | 9.43 | 9.43 | 2.50% | 36,111 |
| Jul 21, 2025 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -1.81% | 8,198 |
| Jul 18, 2025 | 9.16 | 9.40 | 9.14 | 9.37 | 9.37 | 0.11% | 39,119 |
| Jul 17, 2025 | 9.34 | 9.40 | 9.34 | 9.36 | 9.36 | 0.86% | 39,600 |
| Jul 16, 2025 | 9.17 | 9.28 | 9.17 | 9.28 | 9.28 | -1.90% | 14,698 |
| Jul 15, 2025 | 9.32 | 9.50 | 9.32 | 9.46 | 9.46 | -0.21% | 35,400 |
| Jul 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 12.72% | 5 |
| Jul 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 9.93% | 100 |
| Jun 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.54% | 643 |
| Jun 25, 2025 | 7.81 | 7.81 | 7.77 | 7.77 | 7.77 | 12.77% | 127 |
| Jun 20, 2025 | 6.35 | 6.89 | 6.35 | 6.89 | 6.89 | 7.66% | 17,754 |
| Jun 19, 2025 | 6.47 | 6.47 | 6.40 | 6.40 | 6.40 | -5.04% | 10,000 |
| Jun 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -16.48% | 100 |
| May 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 11.00% | 100 |
| May 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 10.99% | 5,000 |
| May 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.30% | 200 |
| May 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.94% | 800 |
| May 7, 2025 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | 13.56% | 52,238 |
| May 6, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 10.90% | 100 |
| May 5, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | 13.31% | 17,326 |