Norse Atlantic ASA (STO:NORSEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 8.64
-0.14 (-1.59%)
At close: Sep 2, 2025
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 4.74 | 4.74 | 4.67 | 4.70 | 4.70 | 0.21% | 4,600 |
| Apr 11, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -5.83% | 1,712 |
| Apr 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.53% | 200 |
| Apr 8, 2025 | 4.99 | 5.01 | 4.90 | 4.90 | 4.90 | 8.17% | 32,000 |
| Apr 7, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -18.53% | 28 |
| Mar 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.89% | 100 |
| Mar 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 14.49% | 100 |