Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	21.418	21.965	21.252	21.529	11.660	153,261
2023-11-30	21.049	21.418	20.924	21.326	11.550	231,518
2023-11-29	20.994	21.695	20.791	21.156	11.458	167,872
2023-11-28	22.157	22.338	20.997	21.071	11.412	128,079
2023-11-27	22.342	22.681	21.935	22.157	12.000	328,252
2023-11-24	22.803	22.803	22.065	22.249	12.050	137,131
2023-11-23	22.183	22.896	22.183	22.692	12.290	36,837
2023-11-22	22.157	23.147	21.972	22.183	12.014	506,706
2023-11-21	22.803	22.914	21.998	22.619	12.250	264,572
2023-11-20	24.003	24.040	22.788	22.896	12.400	177,609
2023-11-17	23.339	24.373	23.283	23.294	12.616	165,736
2023-11-16	23.966	24.447	23.309	23.309	12.624	128,272
2023-11-15	23.819	25.111	23.745	23.989	12.992	557,624
2023-11-14	24.465	25.255	23.265	23.845	12.914	423,155
2023-11-13	24.919	25.481	24.373	24.373	13.200	457,236
2023-11-10	25.887	25.887	24.561	24.760	13.410	718,972
2023-11-09	23.173	24.554	23.173	24.509	13.274	1,034,361
2023-11-08	23.634	25.846	23.080	23.819	12.900	309,340
2023-11-07	24.011	24.373	23.449	23.545	12.752	317,134
2023-11-06	24.003	24.742	21.862	24.709	13.382	12,087,609
2023-11-03	22.988	24.003	21.234	23.110	11.928	2,132,972
2023-11-02	29.210	29.210	22.526	23.043	11.894	1,314,562
2023-11-01	27.471	28.342	22.194	27.235	14.058	3,931,998
2023-10-31	32.349	33.767	32.349	33.354	17.216	61,923
2023-10-30	32.128	32.940	31.577	32.349	16.697	74,429
2023-10-27	33.235	33.361	31.574	31.574	16.297	56,460
2023-10-26	31.426	33.320	31.426	33.235	17.155	174,506
2023-10-25	33.549	35.573	32.870	33.235	17.155	257,228
2023-10-24	32.312	34.779	32.309	33.789	17.441	133,717
2023-10-23	33.235	33.512	32.866	33.335	17.206	103,878
2023-10-20	34.713	34.713	33.232	34.029	17.565	196,522
2023-10-19	35.019	35.019	32.814	34.399	17.755	447,429
2023-10-18	36.005	37.796	34.772	35.019	18.076	151,771
2023-10-17	38.996	38.996	35.543	35.850	18.504	166,083
2023-10-16	36.928	38.405	36.559	37.722	19.471	301,021
2023-10-13	34.713	36.925	33.989	36.559	18.870	316,004
2023-10-12	35.082	35.503	34.343	34.343	17.727	150,553
2023-10-11	35.082	35.555	34.543	34.543	17.830	9,529
2023-10-10	32.866	34.897	32.866	34.897	18.013	360,762
2023-10-09	35.580	35.580	33.232	33.985	17.542	829,902
2023-10-06	35.820	36.740	35.307	35.580	18.365	293,782
2023-10-05	34.565	36.005	34.565	36.005	18.584	177,612
2023-10-04	35.806	36.345	35.056	35.170	18.154	623,852
2023-10-03	37.602	37.851	35.710	36.928	19.061	718,797
2023-10-02	38.775	40.621	37.482	38.322	19.781	215,698
2023-09-29	39.698	41.535	38.553	38.636	19.943	178,131
2023-09-28	38.036	40.427	37.971	39.615	20.448	345,505
2023-09-27	37.334	39.329	37.334	38.036	19.633	170,458
2023-09-26	40.104	40.104	37.298	39.329	20.300	122,612
2023-09-25	40.104	41.711	39.273	40.621	20.967	393,448
2023-09-22	41.360	41.747	39.144	41.720	21.534	776,999
2023-09-21	42.412	42.412	40.446	40.944	21.134	1,097,485
2023-09-20	42.467	43.068	41.867	42.412	21.892	111,967
2023-09-19	43.575	43.575	41.738	42.763	22.073	456,785
2023-09-18	43.391	45.228	41.738	42.467	21.920	200,037
2023-09-15	44.028	44.499	42.846	44.037	22.730	920,047
2023-09-14	43.945	44.812	42.467	43.982	22.702	500,949
2023-09-13	41.729	44.286	41.729	43.852	22.635	509,248
2023-09-12	41.729	43.400	40.630	42.975	22.182	400,675
2023-09-11	43.926	45.422	41.729	41.729	21.539	252,421

← NewerPage 13 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.