Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.884 | 5.355 | 4.524 | 4.542 | 2.460 | 3,416,062 |
| 2024-08-22 | 4.967 | 4.967 | 4.551 | 4.847 | 2.625 | 582,766 |
| 2024-08-21 | 4.764 | 4.967 | 4.616 | 4.644 | 2.515 | 1,032,580 |
| 2024-08-20 | 5.170 | 5.188 | 4.727 | 5.041 | 2.730 | 576,107 |
| 2024-08-19 | 5.355 | 5.410 | 4.995 | 5.087 | 2.755 | 527,002 |
| 2024-08-16 | 4.912 | 5.521 | 4.912 | 5.355 | 2.900 | 383,610 |
| 2024-08-15 | 5.355 | 5.355 | 5.087 | 5.170 | 2.800 | 136,949 |
| 2024-08-14 | 5.512 | 5.512 | 4.948 | 5.308 | 2.875 | 860,039 |
| 2024-08-13 | 5.041 | 5.253 | 4.875 | 5.170 | 2.800 | 360,799 |
| 2024-08-12 | 5.724 | 5.724 | 5.133 | 5.133 | 2.780 | 422,737 |
| 2024-08-09 | 5.262 | 5.705 | 5.022 | 5.465 | 2.960 | 902,443 |
| 2024-08-08 | 5.281 | 5.585 | 4.736 | 5.022 | 2.720 | 929,514 |
| 2024-08-07 | 6.001 | 6.001 | 5.133 | 5.281 | 2.860 | 821,613 |
| 2024-08-06 | 5.798 | 6.010 | 5.428 | 5.567 | 3.015 | 445,859 |
| 2024-08-05 | 5.576 | 5.779 | 5.179 | 5.539 | 3.000 | 732,390 |
| 2024-08-02 | 5.724 | 6.019 | 5.659 | 5.752 | 3.115 | 708,311 |
| 2024-08-01 | 6.462 | 6.462 | 6.010 | 6.038 | 3.270 | 444,199 |
| 2024-07-31 | 6.989 | 7.053 | 6.269 | 6.315 | 3.420 | 1,052,504 |
| 2024-07-30 | 7.109 | 7.709 | 6.666 | 6.924 | 3.750 | 4,026,885 |
| 2024-07-29 | 5.872 | 5.973 | 5.650 | 5.918 | 3.205 | 660,703 |
| 2024-07-26 | 5.779 | 5.964 | 5.392 | 5.585 | 3.025 | 1,081,113 |
| 2024-07-25 | 5.816 | 6.001 | 5.715 | 5.770 | 3.125 | 416,702 |
| 2024-07-24 | 5.909 | 6.315 | 5.622 | 5.807 | 3.145 | 1,253,108 |
| 2024-07-23 | 6.019 | 6.232 | 5.779 | 6.195 | 3.355 | 1,391,396 |
| 2024-07-22 | 6.924 | 6.924 | 6.232 | 6.278 | 3.400 | 865,709 |
| 2024-07-19 | 7.386 | 7.386 | 6.647 | 6.647 | 3.600 | 445,855 |
| 2024-07-18 | 6.841 | 7.201 | 6.841 | 6.989 | 3.785 | 156,023 |
| 2024-07-17 | 7.099 | 7.220 | 6.943 | 7.016 | 3.800 | 333,562 |
| 2024-07-16 | 7.515 | 7.515 | 7.053 | 7.099 | 3.845 | 826,012 |
| 2024-07-15 | 7.737 | 7.737 | 7.330 | 7.441 | 4.030 | 356,539 |
| 2024-07-12 | 7.626 | 7.626 | 7.284 | 7.515 | 4.070 | 512,507 |
| 2024-07-11 | 7.524 | 7.552 | 7.136 | 7.367 | 3.990 | 518,477 |
| 2024-07-10 | 7.764 | 7.764 | 7.441 | 7.450 | 4.035 | 394,821 |
| 2024-07-09 | 7.903 | 7.903 | 7.460 | 7.487 | 4.055 | 362,667 |
| 2024-07-08 | 7.607 | 7.607 | 7.210 | 7.570 | 4.100 | 900,607 |
| 2024-07-05 | 8.032 | 8.032 | 7.386 | 7.441 | 4.030 | 737,745 |
| 2024-07-04 | 7.496 | 8.161 | 7.173 | 7.755 | 4.200 | 4,462,071 |
| 2024-07-03 | 7.570 | 7.810 | 6.906 | 7.266 | 3.935 | 3,221,725 |
| 2024-07-02 | 7.016 | 8.484 | 6.444 | 7.450 | 4.035 | 9,685,367 |
| 2024-07-01 | 12.371 | 13.276 | 12.205 | 13.073 | 7.080 | 841,637 |
| 2024-06-28 | 12.611 | 12.611 | 12.186 | 12.371 | 6.700 | 386,718 |
| 2024-06-27 | 12.316 | 12.777 | 11.743 | 12.408 | 6.720 | 1,196,349 |
| 2024-06-26 | 11.245 | 12.685 | 11.079 | 12.039 | 6.520 | 1,897,567 |
| 2024-06-25 | 12.593 | 12.906 | 10.986 | 11.079 | 6.000 | 3,449,052 |
| 2024-06-24 | 15.695 | 15.695 | 12.334 | 12.556 | 6.800 | 5,408,281 |
| 2024-06-21 | 18.095 | 18.095 | 17.190 | 17.190 | 9.310 | 187,644 |
| 2024-06-20 | 17.781 | 17.781 | 17.430 | 17.633 | 9.550 | 167,777 |
| 2024-06-19 | 18.464 | 18.464 | 17.763 | 17.763 | 9.620 | 164,900 |
| 2024-06-18 | 17.763 | 18.446 | 17.763 | 18.150 | 9.830 | 282,419 |
| 2024-06-17 | 19.314 | 19.314 | 18.095 | 18.187 | 9.850 | 296,367 |
| 2024-06-14 | 19.387 | 19.387 | 18.464 | 18.501 | 10.020 | 312,725 |
| 2024-06-13 | 20.311 | 20.311 | 19.055 | 19.203 | 10.400 | 338,254 |
| 2024-06-12 | 19.424 | 20.938 | 18.833 | 19.867 | 10.760 | 1,563,915 |
| 2024-06-11 | 19.757 | 19.757 | 18.907 | 18.907 | 10.240 | 204,435 |
| 2024-06-10 | 19.867 | 19.978 | 19.203 | 19.609 | 10.620 | 184,795 |
| 2024-06-07 | 19.609 | 20.569 | 19.277 | 20.126 | 10.900 | 2,951,522 |
| 2024-06-06 | 18.649 | 18.981 | 18.095 | 18.372 | 9.950 | 99,380 |
| 2024-06-05 | 18.649 | 18.981 | 18.501 | 18.649 | 10.100 | 144,083 |
| 2024-06-04 | 19.757 | 19.941 | 18.907 | 19.018 | 10.300 | 321,140 |
| 2024-06-03 | 17.910 | 19.757 | 17.910 | 19.757 | 10.700 | 448,213 |
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.