Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	41.821	44.028	40.834	43.114	22.254	1,338,221
2023-09-07	44.314	44.323	42.098	42.911	22.149	436,562
2023-09-06	45.052	45.052	43.751	44.323	22.878	182,260
2023-09-05	46.160	46.160	43.982	44.609	23.026	275,420
2023-09-04	46.160	46.825	45.662	46.123	23.807	406,998
2023-09-01	45.606	45.985	43.806	45.422	23.445	874,979
2023-08-31	42.652	45.976	41.729	45.514	23.493	2,098,833
2023-08-30	42.467	43.086	40.270	41.821	21.587	573,826
2023-08-29	40.621	42.403	40.621	41.960	21.658	173,953
2023-08-28	40.981	40.981	39.698	40.621	20.967	620,591
2023-08-25	41.360	41.360	39.698	40.621	20.967	86,428
2023-08-24	41.655	41.655	39.883	41.064	21.196	109,229
2023-08-23	40.658	42.274	39.698	41.655	21.501	133,415
2023-08-22	39.698	42.089	38.996	41.267	21.301	318,635
2023-08-21	39.504	40.437	37.851	40.067	20.681	126,590
2023-08-18	39.966	40.252	37.150	39.504	20.391	645,905
2023-08-17	40.159	40.159	38.636	39.966	20.629	188,735
2023-08-16	38.405	40.400	37.390	39.855	20.572	197,899
2023-08-15	38.775	39.652	37.178	38.775	20.014	175,886
2023-08-14	39.504	39.504	37.925	38.738	19.995	432,775
2023-08-11	39.975	41.360	39.144	39.633	20.457	456,158
2023-08-10	41.544	41.544	38.092	39.966	20.629	1,086,400
2023-08-09	41.544	42.652	40.243	42.107	21.734	231,502
2023-08-08	42.597	42.606	40.076	42.052	21.706	184,191
2023-08-07	44.499	44.499	42.431	42.606	21.992	291,146
2023-08-04	40.990	44.499	40.898	43.898	22.659	704,576
2023-08-03	40.141	41.323	39.449	40.990	21.158	494,028
2023-08-02	40.252	41.166	38.230	40.141	20.719	312,478
2023-08-01	42.643	42.643	39.735	40.270	20.786	74,172
2023-07-31	42.467	42.467	40.621	41.332	21.334	185,762
2023-07-28	39.144	40.990	39.144	40.981	21.153	51,872
2023-07-27	40.990	41.526	39.790	40.437	20.872	275,056
2023-07-26	42.043	43.354	40.150	40.824	21.072	359,653
2023-07-25	43.391	45.551	41.775	42.043	21.701	307,455
2023-07-24	44.314	44.314	42.135	43.031	22.211	95,252
2023-07-21	46.160	46.160	42.966	43.658	22.535	212,552
2023-07-20	44.314	46.705	44.314	45.256	23.359	256,072
2023-07-19	45.791	46.788	45.089	45.514	23.493	303,131
2023-07-18	46.068	46.160	44.406	46.068	23.779	245,757
2023-07-17	44.083	46.123	43.575	44.545	22.992	328,968
2023-07-14	42.467	43.945	41.064	43.945	22.683	392,365
2023-07-13	41.729	42.006	40.621	41.664	21.506	186,290
2023-07-12	42.006	42.643	40.621	41.304	21.320	182,754
2023-07-11	38.405	42.034	38.405	41.775	21.563	355,295
2023-07-10	40.289	40.289	38.562	39.513	20.395	94,389
2023-07-07	40.621	40.621	38.950	40.252	20.777	50,794
2023-07-06	37.851	41.230	37.851	40.067	20.681	574,476
2023-07-05	38.775	40.372	38.405	40.372	20.838	565,235
2023-07-04	39.292	39.292	37.750	38.036	19.633	292,927
2023-07-03	38.405	40.427	38.405	39.735	20.510	242,699
2023-06-30	37.418	38.488	36.825	38.175	19.704	303,406
2023-06-29	32.682	37.935	32.682	37.409	19.309	1,260,165
2023-06-28	32.611	34.044	32.611	33.605	17.346	343,268
2023-06-27	33.051	33.235	31.836	32.611	16.833	595,747
2023-06-26	36.005	36.005	31.574	32.962	17.014	703,378
2023-06-23	36.633	36.633	32.755	33.697	17.393	1,759,217
2023-06-22	35.451	36.836	35.211	35.857	18.508	677,982
2023-06-21	35.928	36.806	34.812	35.525	18.337	468,910
2023-06-20	35.082	36.511	34.894	35.654	18.403	803,471
2023-06-19	34.565	35.894	33.099	35.226	18.182	750,421

← NewerPage 14 of 22 · 1,261 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.