Norse Atlantic ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.268	0.272	0.261	0.270	0.270	2,544,800
2026-10-16	0.270	0.270	0.250	0.265	0.265	5,524,488
2026-10-15	0.270	0.270	0.248	0.259	0.259	12,023,854
2026-10-14	0.268	0.269	0.248	0.261	0.261	13,133,166
2026-10-13	0.299	0.299	0.268	0.271	0.271	9,232,618
2026-10-12	0.280	0.306	0.280	0.289	0.289	11,792,809
2026-10-09	0.300	0.320	0.284	0.293	0.293	11,373,908
2026-10-08	0.292	0.303	0.292	0.300	0.300	5,429,198
2026-10-07	0.299	0.299	0.286	0.296	0.296	4,606,465
2026-10-06	0.291	0.304	0.291	0.299	0.299	2,385,381
2026-10-05	0.318	0.318	0.297	0.297	0.297	4,057,530
2026-10-02	0.300	0.320	0.300	0.312	0.312	14,184,081
2026-10-01	0.300	0.309	0.289	0.296	0.296	5,748,446
2026-09-30	0.288	0.298	0.280	0.294	0.294	5,205,583
2026-09-29	0.268	0.285	0.261	0.285	0.285	8,419,625
2026-09-28	0.280	0.293	0.263	0.266	0.266	7,254,911
2026-09-25	0.300	0.310	0.271	0.277	0.277	14,222,296
2026-09-24	0.276	0.295	0.269	0.287	0.287	4,968,907
2026-09-23	0.282	0.290	0.278	0.281	0.281	4,278,846
2026-09-22	0.300	0.310	0.281	0.286	0.286	12,335,030
2026-09-21	0.289	0.298	0.286	0.298	0.298	2,053,101
2026-09-18	0.300	0.300	0.282	0.290	0.290	4,925,741
2026-09-17	0.272	0.296	0.272	0.296	0.296	4,504,451
2026-09-16	0.271	0.280	0.271	0.279	0.279	1,931,556
2026-09-15	0.289	0.289	0.271	0.279	0.279	3,060,297
2026-09-14	0.300	0.300	0.276	0.280	0.280	6,252,892
2026-09-11	0.302	0.302	0.287	0.295	0.295	2,248,577
2026-09-10	0.310	0.310	0.278	0.302	0.302	7,650,568
2026-09-09	0.319	0.319	0.308	0.310	0.310	3,540,004
2026-09-08	0.320	0.320	0.306	0.319	0.319	2,814,198
2026-09-07	0.300	0.316	0.294	0.313	0.313	10,732,821
2026-09-04	0.301	0.301	0.293	0.294	0.294	3,179,580
2026-09-03	0.300	0.308	0.293	0.300	0.300	5,562,546
2026-09-02	0.300	0.300	0.291	0.296	0.296	2,011,223
2026-09-01	0.310	0.310	0.292	0.300	0.300	8,845,236
2026-08-31	0.330	0.330	0.307	0.309	0.309	3,987,303
2026-08-28	0.323	0.342	0.314	0.328	0.328	10,650,743
2026-08-27	0.324	0.324	0.310	0.316	0.316	5,203,084
2026-08-26	0.322	0.329	0.307	0.321	0.321	10,057,182
2026-08-25	0.300	0.327	0.288	0.305	0.305	12,801,818
2026-08-24	0.300	0.300	0.287	0.294	0.294	10,106,678
2026-08-21	0.305	0.309	0.289	0.295	0.295	20,758,072
2026-08-20	0.338	0.345	0.302	0.305	0.305	42,278,008
2026-08-19	0.390	0.391	0.373	0.374	0.374	7,523,447
2026-08-18	0.404	0.405	0.385	0.388	0.388	5,972,724
2026-08-17	0.406	0.409	0.386	0.404	0.404	7,712,213
2026-08-14	0.399	0.415	0.386	0.400	0.400	11,185,194
2026-08-13	0.400	0.400	0.388	0.390	0.390	4,399,625
2026-08-12	0.400	0.409	0.390	0.395	0.395	8,653,898
2026-08-11	0.392	0.410	0.379	0.400	0.400	7,640,169
2026-08-10	0.400	0.402	0.386	0.394	0.394	8,957,692
2026-08-07	0.390	0.420	0.370	0.400	0.400	21,800,785
2026-08-06	0.392	0.392	0.377	0.382	0.382	7,319,554
2026-08-05	0.391	0.391	0.380	0.385	0.385	7,052,743
2026-08-04	0.379	0.385	0.367	0.378	0.378	16,973,176
2026-08-03	0.399	0.416	0.372	0.377	0.377	21,560,662
2026-07-31	0.400	0.405	0.385	0.394	0.394	3,959,131
2026-07-30	0.384	0.402	0.377	0.399	0.399	11,491,629
2026-07-29	0.392	0.395	0.379	0.381	0.381	4,520,230
2026-07-28	0.400	0.410	0.385	0.392	0.392	6,652,500

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.