Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 18.150 | 18.261 | 17.707 | 18.113 | 9.810 | 287,145 |
| 2024-05-30 | 17.726 | 18.187 | 17.522 | 17.781 | 9.630 | 300,654 |
| 2024-05-29 | 18.132 | 18.132 | 17.726 | 17.744 | 9.610 | 191,648 |
| 2024-05-28 | 17.910 | 18.353 | 17.652 | 18.150 | 9.830 | 305,725 |
| 2024-05-27 | 17.356 | 18.058 | 17.301 | 17.910 | 9.700 | 169,486 |
| 2024-05-24 | 18.003 | 18.243 | 17.172 | 17.375 | 9.410 | 391,605 |
| 2024-05-23 | 17.559 | 18.206 | 17.393 | 18.095 | 9.800 | 97,730 |
| 2024-05-22 | 18.390 | 18.649 | 17.726 | 17.726 | 9.600 | 582,017 |
| 2024-05-21 | 17.726 | 18.833 | 17.172 | 18.446 | 9.990 | 632,277 |
| 2024-05-16 | 18.446 | 18.446 | 17.726 | 17.726 | 9.600 | 201,590 |
| 2024-05-15 | 17.596 | 18.446 | 17.541 | 18.446 | 9.990 | 401,605 |
| 2024-05-14 | 17.541 | 17.910 | 17.172 | 17.670 | 9.570 | 976,439 |
| 2024-05-13 | 18.169 | 18.833 | 17.855 | 18.280 | 9.900 | 619,247 |
| 2024-05-10 | 16.987 | 17.504 | 16.895 | 17.504 | 9.480 | 292,454 |
| 2024-05-08 | 16.341 | 17.153 | 16.341 | 16.969 | 9.190 | 98,528 |
| 2024-05-07 | 16.248 | 17.375 | 16.082 | 16.341 | 8.850 | 735,818 |
| 2024-05-06 | 16.212 | 16.765 | 15.990 | 16.138 | 8.740 | 154,805 |
| 2024-05-03 | 15.713 | 16.267 | 15.602 | 16.267 | 8.810 | 234,501 |
| 2024-05-02 | 15.805 | 16.064 | 15.344 | 15.713 | 8.510 | 107,772 |
| 2024-04-30 | 16.507 | 16.784 | 16.064 | 16.212 | 8.780 | 312,809 |
| 2024-04-29 | 15.639 | 16.488 | 15.639 | 16.359 | 8.860 | 279,469 |
| 2024-04-26 | 15.288 | 15.935 | 15.288 | 15.639 | 8.470 | 418,161 |
| 2024-04-25 | 15.233 | 15.565 | 14.974 | 15.455 | 8.370 | 374,080 |
| 2024-04-24 | 16.082 | 16.082 | 15.141 | 15.399 | 8.340 | 544,368 |
| 2024-04-23 | 15.602 | 16.064 | 15.455 | 16.008 | 8.670 | 210,676 |
| 2024-04-22 | 15.787 | 16.212 | 15.510 | 15.768 | 8.540 | 301,321 |
| 2024-04-19 | 15.861 | 15.861 | 14.956 | 15.639 | 8.470 | 367,076 |
| 2024-04-18 | 15.141 | 15.455 | 14.790 | 15.362 | 8.320 | 248,571 |
| 2024-04-17 | 14.494 | 15.141 | 14.402 | 14.753 | 7.990 | 439,525 |
| 2024-04-16 | 14.993 | 14.993 | 14.365 | 14.476 | 7.840 | 573,776 |
| 2024-04-15 | 16.618 | 16.618 | 14.956 | 14.993 | 8.120 | 1,017,895 |
| 2024-04-12 | 17.172 | 17.763 | 16.359 | 16.525 | 8.950 | 852,460 |
| 2024-04-11 | 17.338 | 17.356 | 16.248 | 16.729 | 9.060 | 342,063 |
| 2024-04-10 | 18.187 | 18.187 | 16.396 | 16.913 | 9.160 | 1,112,754 |
| 2024-04-09 | 16.433 | 18.907 | 16.433 | 17.615 | 9.540 | 2,036,096 |
| 2024-04-08 | 14.771 | 16.064 | 14.771 | 15.713 | 8.510 | 344,083 |
| 2024-04-05 | 15.676 | 15.676 | 15.104 | 15.270 | 8.270 | 312,108 |
| 2024-04-04 | 14.771 | 16.230 | 14.771 | 15.658 | 8.480 | 936,159 |
| 2024-04-03 | 14.088 | 14.956 | 13.479 | 14.771 | 8.000 | 737,887 |
| 2024-04-02 | 15.214 | 15.214 | 13.405 | 13.848 | 7.500 | 784,335 |
| 2024-03-27 | 14.127 | 14.808 | 13.848 | 14.808 | 8.020 | 582,336 |
| 2024-03-26 | 14.494 | 14.513 | 13.756 | 13.926 | 7.542 | 416,187 |
| 2024-03-25 | 14.771 | 14.790 | 14.422 | 14.548 | 7.879 | 138,306 |
| 2024-03-22 | 14.642 | 15.078 | 14.402 | 14.771 | 8.000 | 659,541 |
| 2024-03-21 | 14.771 | 15.141 | 14.402 | 14.644 | 7.931 | 576,170 |
| 2024-03-20 | 14.781 | 14.781 | 14.402 | 14.421 | 7.810 | 80,481 |
| 2024-03-19 | 15.325 | 15.325 | 14.430 | 14.781 | 8.005 | 196,747 |
| 2024-03-18 | 14.769 | 15.220 | 14.402 | 14.576 | 7.894 | 238,991 |
| 2024-03-15 | 15.061 | 15.288 | 14.478 | 14.502 | 7.854 | 279,901 |
| 2024-03-14 | 15.344 | 15.501 | 14.956 | 15.058 | 8.155 | 209,686 |
| 2024-03-13 | 15.593 | 15.973 | 15.233 | 15.357 | 8.317 | 204,714 |
| 2024-03-12 | 16.099 | 16.099 | 15.510 | 15.591 | 8.444 | 148,226 |
| 2024-03-11 | 15.521 | 16.082 | 15.226 | 15.695 | 8.500 | 182,409 |
| 2024-03-08 | 16.064 | 16.212 | 14.771 | 15.462 | 8.374 | 276,134 |
| 2024-03-07 | 16.618 | 17.262 | 15.898 | 16.056 | 8.696 | 346,854 |
| 2024-03-06 | 16.271 | 17.336 | 16.271 | 16.765 | 9.080 | 573,086 |
| 2024-03-05 | 16.801 | 16.801 | 16.341 | 16.341 | 8.850 | 195,739 |
| 2024-03-04 | 16.784 | 16.784 | 16.341 | 16.516 | 8.945 | 241,506 |
| 2024-03-01 | 17.354 | 17.354 | 16.359 | 16.618 | 9.000 | 325,039 |
| 2024-02-29 | 16.618 | 17.726 | 16.062 | 17.172 | 9.300 | 897,654 |
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.