Norse Atlantic ASA (STO:NORSEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 0.9600
-0.0640 (-6.25%)
At close: Jun 2, 2026
STO:NORSEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -6.25% | 2,604 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -17.55% | 23,379 |
| May 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -14.93% | 16,090 |
| May 27, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -8.98% | 42,572 |
| May 21, 2026 | 1.72 | 1.73 | 1.60 | 1.60 | 1.60 | -12.35% | 94,922 |
| May 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 13.52% | 2,938 |
| May 15, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -4.62% | 11,361 |
| May 13, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 10,033 |
| May 12, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -3.50% | 14,560 |
| May 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.22% | 1,240 |
| May 8, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | -7.31% | 18,800 |
| May 7, 2026 | 1.94 | 2.00 | 1.88 | 2.00 | 2.00 | 5.27% | 66,600 |
| May 6, 2026 | 1.71 | 1.90 | 1.71 | 1.90 | 1.90 | 10.23% | 13,417 |
| May 4, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.82% | 5,600 |
| Apr 30, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.31% | 9,305 |
| Apr 29, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -10.46% | 5,367 |
| Apr 22, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -3.88% | 12,000 |
| Apr 17, 2026 | 1.81 | 2.10 | 1.81 | 2.01 | 2.01 | -1.23% | 104,309 |
| Apr 16, 2026 | 1.97 | 2.04 | 1.96 | 2.04 | 2.04 | -1.69% | 20,501 |
| Apr 15, 2026 | 2.04 | 2.11 | 2.04 | 2.07 | 2.07 | -44.13% | 131,400 |
| Apr 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -13.64% | 635 |
| Apr 8, 2026 | 4.69 | 4.69 | 4.29 | 4.29 | 4.29 | 4.63% | 20,053 |
| Apr 7, 2026 | 4.72 | 4.72 | 4.10 | 4.10 | 4.10 | -10.58% | 33,935 |
| Apr 1, 2026 | 4.86 | 4.86 | 4.59 | 4.59 | 4.59 | 11.42% | 33,300 |
| Mar 26, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.24% | 80,000 |
| Mar 24, 2026 | 4.18 | 4.19 | 4.11 | 4.11 | 4.11 | -4.09% | 74,818 |
| Mar 23, 2026 | 3.65 | 4.38 | 3.65 | 4.28 | 4.28 | -4.25% | 34,150 |
| Mar 20, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | -1.97% | 52,237 |
| Mar 19, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -17.24% | 28,100 |
| Mar 18, 2026 | 6.17 | 6.17 | 5.51 | 5.51 | 5.51 | -5.00% | 21,901 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.02% | 15,300 |
| Mar 12, 2026 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -2.60% | 6,900 |
| Mar 11, 2026 | 5.92 | 6.02 | 5.76 | 5.78 | 5.78 | -5.86% | 115,402 |
| Mar 10, 2026 | 5.96 | 6.14 | 5.94 | 6.14 | 6.14 | 6.78% | 144,717 |
| Mar 9, 2026 | 5.78 | 5.80 | 5.75 | 5.75 | 5.75 | -4.33% | 128,100 |
| Mar 6, 2026 | 6.15 | 6.20 | 5.99 | 6.01 | 6.01 | -3.06% | 9,400 |
| Mar 5, 2026 | 6.22 | 6.24 | 6.19 | 6.20 | 6.20 | - | 14,500 |
| 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 |