Norse Atlantic ASA (STO:NORSEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 6.15
+0.49 (8.66%)
At close: Dec 5, 2025
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |