Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	19.642	19.642	15.916	16.618	9.000	4,348,501
2024-02-27	22.896	22.896	20.499	21.378	11.578	380,623
2024-02-26	22.157	22.692	21.455	21.839	11.828	440,320
2024-02-23	22.711	22.715	21.806	21.976	11.902	294,599
2024-02-22	23.634	23.634	22.711	22.711	12.300	128,530
2024-02-21	23.634	23.634	22.707	23.224	12.578	179,751
2024-02-20	24.003	24.003	22.896	23.147	12.536	314,944
2024-02-19	23.863	23.911	23.424	23.811	12.896	121,543
2024-02-16	24.181	24.454	23.634	23.708	12.840	406,524
2024-02-15	22.729	24.424	22.729	24.181	13.096	420,087
2024-02-14	23.246	23.557	22.748	23.006	12.460	246,435
2024-02-13	24.188	24.188	22.999	23.228	12.580	170,911
2024-02-12	24.003	24.114	23.073	24.114	13.060	206,156
2024-02-09	23.014	23.819	22.752	23.630	12.798	411,840
2024-02-08	23.431	23.671	23.040	23.088	12.504	225,947
2024-02-07	24.727	24.964	23.195	23.431	12.690	512,731
2024-02-06	24.188	24.594	23.822	24.591	13.318	170,394
2024-02-05	23.265	25.617	23.265	24.332	13.178	830,522
2024-02-02	23.782	24.675	23.608	24.096	13.050	397,178
2024-02-01	23.734	24.373	23.715	23.771	12.874	103,322
2024-01-31	23.265	24.373	23.117	24.299	13.160	427,533
2024-01-30	22.711	24.373	22.711	23.542	12.750	324,345
2024-01-29	24.000	24.184	23.309	24.184	13.098	431,607
2024-01-26	23.431	24.151	22.770	24.029	13.014	666,399
2024-01-25	22.748	23.113	21.603	23.113	12.518	887,975
2024-01-24	24.003	24.679	22.966	23.073	12.496	514,975
2024-01-23	23.265	24.723	23.265	24.003	13.000	1,828,759
2024-01-22	21.788	22.619	21.788	22.619	12.250	580,308
2024-01-19	22.811	23.076	21.806	21.898	11.860	833,047
2024-01-18	22.489	22.958	22.249	22.704	12.296	455,043
2024-01-17	22.545	22.545	21.489	22.452	12.160	306,159
2024-01-16	22.116	22.711	21.326	22.168	12.006	410,054
2024-01-15	22.157	22.246	21.529	21.895	11.858	307,880
2024-01-12	22.452	22.711	21.703	22.704	12.296	440,308
2024-01-11	22.969	24.742	22.526	22.729	12.310	1,088,920
2024-01-10	23.856	23.856	22.626	22.966	12.438	293,510
2024-01-09	21.821	23.985	21.651	23.930	12.960	644,749
2024-01-08	22.157	22.353	21.237	21.780	11.796	303,575
2024-01-05	23.080	23.080	21.736	21.906	11.864	182,918
2024-01-04	21.898	22.434	21.500	22.083	11.960	333,938
2024-01-03	23.076	23.076	21.592	21.935	11.880	318,419
2024-01-02	23.080	23.080	22.157	22.630	12.256	144,523
2023-12-29	22.748	23.076	22.342	22.342	12.100	186,266
2023-12-28	23.449	23.449	22.803	22.873	12.388	103,915
2023-12-27	23.819	23.819	23.043	23.449	12.700	147,576
2023-12-22	21.699	23.449	21.699	23.449	12.700	553,498
2023-12-21	22.342	22.995	21.788	21.788	11.800	302,024
2023-12-20	23.634	23.634	22.379	22.404	12.134	183,169
2023-12-19	23.634	23.966	22.349	23.003	12.458	341,146
2023-12-18	24.723	24.723	23.080	23.531	12.744	221,318
2023-12-15	23.542	24.280	22.988	23.531	12.744	184,622
2023-12-14	23.080	23.992	22.526	23.512	12.734	319,049
2023-12-13	23.062	24.369	22.305	22.360	12.110	1,155,948
2023-12-12	21.241	22.921	21.241	22.526	12.200	317,865
2023-12-11	23.080	23.080	21.311	21.710	11.758	343,890
2023-12-08	21.603	23.634	21.053	22.999	12.456	436,049
2023-12-07	21.234	21.692	20.588	21.603	11.700	226,614
2023-12-06	22.157	22.157	20.517	21.230	11.498	131,585
2023-12-05	20.702	20.850	20.311	20.680	11.200	193,524
2023-12-04	20.901	21.969	20.901	21.208	11.486	484,373

← NewerPage 12 of 21 · 1,257 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.