Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	36.005	36.005	34.558	34.871	17.999	833,058
2023-06-15	35.082	36.928	34.713	36.005	18.584	906,522
2023-06-14	38.775	38.775	35.082	35.990	18.577	688,891
2023-06-13	37.445	38.415	35.573	36.581	18.882	966,029
2023-06-12	40.437	42.034	36.928	37.851	19.538	1,851,133
2023-06-09	36.481	41.544	36.009	40.437	20.872	2,126,492
2023-06-08	33.597	36.559	33.597	36.375	18.775	2,313,124
2023-06-07	33.235	35.451	33.235	34.805	17.965	527,217
2023-06-06	35.968	35.968	32.718	34.421	17.767	644,701
2023-06-05	35.152	36.234	34.373	34.628	17.874	767,250
2023-06-02	31.297	36.559	31.297	36.356	18.766	2,221,439
2023-06-01	27.327	30.650	26.958	30.650	15.821	996,552
2023-05-31	26.127	28.616	26.034	27.696	14.296	1,348,984
2023-05-30	26.071	27.700	26.071	27.386	14.136	266,541
2023-05-26	27.881	28.435	26.348	27.087	13.981	481,948
2023-05-25	28.708	28.989	27.885	28.435	14.677	236,997
2023-05-24	29.524	29.524	27.512	28.291	14.603	209,935
2023-05-23	29.635	30.071	28.069	28.619	14.772	397,541
2023-05-22	29.912	30.422	29.173	29.543	15.249	270,295
2023-05-19	29.543	30.436	29.173	29.772	15.367	222,980
2023-05-16	29.450	30.425	28.616	28.727	14.828	620,005
2023-05-15	27.881	30.429	27.733	28.978	14.957	880,319
2023-05-12	27.881	28.077	26.958	28.077	14.492	334,515
2023-05-11	24.406	28.354	23.915	27.696	14.296	1,431,400
2023-05-10	24.003	25.078	24.003	24.373	12.580	134,523
2023-05-09	24.853	24.927	24.195	24.262	12.523	127,212
2023-05-08	25.481	25.665	24.413	24.864	12.834	272,576
2023-05-05	23.265	25.573	23.080	25.411	13.116	1,119,084
2023-05-04	24.528	24.528	22.715	23.080	11.913	421,072
2023-05-03	23.819	24.742	23.269	23.324	12.039	1,206,229
2023-05-02	23.634	24.188	22.157	23.080	11.913	3,208,443
2023-04-28	22.711	25.850	22.711	25.141	12.977	397,981
2023-04-27	25.665	25.665	22.530	23.634	12.199	564,756
2023-04-26	6.887	6.887	6.370	6.444	13.305	424,407
2023-04-25	6.979	7.220	6.564	6.887	14.220	320,980
2023-04-24	6.739	7.054	6.462	7.016	14.486	257,136
2023-04-21	7.109	7.109	6.555	6.832	14.105	779,239
2023-04-20	6.943	7.155	6.924	7.016	14.486	159,367
2023-04-19	6.979	7.451	6.832	7.035	14.525	1,102,648
2023-04-18	6.647	6.989	6.527	6.841	14.124	260,475
2023-04-17	7.072	7.330	6.675	6.832	14.105	577,197
2023-04-14	7.358	7.358	6.647	7.044	14.544	731,826
2023-04-13	6.315	7.016	6.315	6.924	14.296	370,473
2023-04-12	7.663	7.663	6.213	6.721	13.876	1,012,366
2023-04-11	8.290	8.290	7.478	7.801	16.107	207,564
2023-04-05	8.568	8.568	7.893	8.207	16.945	16,717
2023-04-04	8.530	8.530	7.977	8.050	16.621	38,871
2023-04-03	8.328	8.669	8.013	8.300	17.136	90,842
2023-03-31	8.235	8.863	8.171	8.752	18.070	307,594
2023-03-30	7.755	8.300	7.755	8.244	17.021	208,409
2023-03-29	8.300	8.300	7.386	7.432	15.344	219,615
2023-03-28	8.124	8.272	7.940	8.124	16.774	100,853
2023-03-27	7.755	8.207	7.709	8.032	16.583	119,123
2023-03-24	8.475	8.669	7.413	7.755	16.011	246,537
2023-03-23	8.826	8.826	8.281	8.401	17.346	103,837
2023-03-22	8.309	8.706	8.281	8.641	17.841	114,282
2023-03-21	7.903	8.457	7.903	8.281	17.098	163,914
2023-03-20	7.829	8.207	7.810	7.912	16.335	114,098
2023-03-17	8.734	8.965	8.124	8.143	16.812	147,379
2023-03-16	7.847	8.872	7.847	8.309	17.155	724,218

← NewerPage 15 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.