Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 8.955 | 9.195 | 7.764 | 8.088 | 16.697 | 765,746 |
| 2023-03-14 | 9.177 | 9.177 | 8.410 | 8.798 | 18.165 | 287,185 |
| 2023-03-13 | 8.900 | 9.232 | 7.903 | 9.223 | 19.042 | 889,272 |
| 2023-03-10 | 8.955 | 9.214 | 8.715 | 8.937 | 18.451 | 1,326,328 |
| 2023-03-09 | 9.546 | 9.786 | 8.918 | 8.992 | 18.565 | 855,021 |
| 2023-03-08 | 8.346 | 10.100 | 8.300 | 9.528 | 19.671 | 1,191,955 |
| 2023-03-07 | 9.140 | 9.158 | 8.078 | 8.586 | 17.727 | 493,727 |
| 2023-03-06 | 9.158 | 9.380 | 8.955 | 9.047 | 18.680 | 288,073 |
| 2023-03-03 | 8.217 | 9.564 | 8.217 | 8.872 | 18.318 | 1,304,957 |
| 2023-03-02 | 7.386 | 8.494 | 7.173 | 8.124 | 16.774 | 1,019,559 |
| 2023-03-01 | 6.426 | 7.090 | 6.186 | 6.989 | 14.429 | 775,186 |
| 2023-02-28 | 6.832 | 7.155 | 5.909 | 6.259 | 12.923 | 706,798 |
| 2023-02-27 | 7.007 | 7.570 | 6.813 | 7.072 | 14.601 | 405,393 |
| 2023-02-24 | 6.832 | 7.007 | 6.583 | 6.758 | 13.953 | 147,170 |
| 2023-02-23 | 7.229 | 7.533 | 6.776 | 6.832 | 14.105 | 248,943 |
| 2023-02-22 | 7.792 | 7.792 | 7.118 | 7.294 | 15.058 | 232,429 |
| 2023-02-21 | 7.995 | 7.995 | 7.607 | 7.764 | 16.030 | 237,262 |
| 2023-02-20 | 7.940 | 8.863 | 7.395 | 7.958 | 16.431 | 1,326,026 |
| 2023-02-17 | 6.592 | 7.792 | 6.518 | 7.700 | 15.897 | 1,295,263 |
| 2023-02-16 | 6.370 | 6.592 | 6.093 | 6.592 | 13.610 | 232,967 |
| 2023-02-15 | 6.139 | 6.398 | 6.084 | 6.278 | 12.962 | 194,941 |
| 2023-02-14 | 5.909 | 6.213 | 5.909 | 6.186 | 12.771 | 422,169 |
| 2023-02-13 | 6.259 | 6.259 | 5.687 | 5.927 | 12.237 | 101,187 |
| 2023-02-10 | 6.222 | 6.546 | 5.844 | 6.075 | 12.542 | 266,019 |
| 2023-02-09 | 5.853 | 6.232 | 5.622 | 6.232 | 12.866 | 384,458 |
| 2023-02-08 | 5.539 | 5.650 | 5.216 | 5.567 | 11.494 | 488,918 |
| 2023-02-07 | 6.093 | 6.306 | 5.447 | 5.493 | 11.341 | 888,808 |
| 2023-02-06 | 5.798 | 6.278 | 5.678 | 6.121 | 12.637 | 359,037 |
| 2023-02-03 | 5.705 | 6.038 | 5.585 | 5.798 | 11.970 | 478,647 |
| 2023-02-02 | 5.447 | 5.964 | 5.290 | 5.798 | 11.970 | 998,298 |
| 2023-02-01 | 5.022 | 5.318 | 4.939 | 5.290 | 10.922 | 587,906 |
| 2023-01-31 | 4.616 | 5.207 | 4.524 | 4.985 | 10.293 | 1,722,644 |
| 2023-01-30 | 4.524 | 4.708 | 4.413 | 4.708 | 9.721 | 1,207,912 |
| 2023-01-27 | 4.431 | 4.570 | 4.358 | 4.376 | 9.035 | 111,180 |
| 2023-01-26 | 4.653 | 4.653 | 4.404 | 4.404 | 9.092 | 166,201 |
| 2023-01-25 | 4.404 | 4.708 | 4.339 | 4.616 | 9.531 | 972,760 |
| 2023-01-24 | 4.385 | 4.385 | 4.247 | 4.376 | 9.035 | 184,610 |
| 2023-01-23 | 4.487 | 4.487 | 4.210 | 4.256 | 8.787 | 250,956 |
| 2023-01-20 | 4.127 | 4.598 | 4.062 | 4.395 | 9.073 | 402,718 |
| 2023-01-19 | 3.970 | 4.127 | 3.878 | 4.099 | 8.463 | 184,173 |
| 2023-01-18 | 3.831 | 4.247 | 3.730 | 3.914 | 8.082 | 578,822 |
| 2023-01-17 | 3.841 | 3.841 | 3.739 | 3.748 | 7.739 | 40,635 |
| 2023-01-16 | 3.859 | 3.859 | 3.739 | 3.748 | 7.739 | 79,221 |
| 2023-01-13 | 3.730 | 3.859 | 3.730 | 3.831 | 7.910 | 895,499 |
| 2023-01-12 | 3.850 | 3.868 | 3.674 | 3.730 | 7.701 | 273,079 |
| 2023-01-11 | 3.878 | 3.878 | 3.711 | 3.822 | 7.891 | 290,185 |
| 2023-01-10 | 3.693 | 3.711 | 3.612 | 3.656 | 7.548 | 151,920 |
| 2023-01-09 | 3.748 | 3.748 | 3.656 | 3.667 | 7.571 | 183,739 |
| 2023-01-06 | 3.748 | 3.748 | 3.656 | 3.711 | 7.663 | 197,033 |
| 2023-01-05 | 3.730 | 3.776 | 3.597 | 3.652 | 7.541 | 394,277 |
| 2023-01-04 | 3.776 | 3.776 | 3.664 | 3.664 | 7.563 | 129,267 |
| 2023-01-03 | 3.730 | 3.804 | 3.674 | 3.678 | 7.594 | 173,003 |
| 2023-01-02 | 3.878 | 3.878 | 3.656 | 3.693 | 7.624 | 199,441 |
| 2022-12-30 | 3.878 | 3.878 | 3.678 | 3.702 | 7.643 | 182,117 |
| 2022-12-29 | 3.813 | 3.831 | 3.656 | 3.748 | 7.739 | 173,153 |
| 2022-12-28 | 3.656 | 3.896 | 3.637 | 3.850 | 7.948 | 155,868 |
| 2022-12-27 | 3.656 | 3.656 | 3.589 | 3.601 | 7.434 | 203,351 |
| 2022-12-23 | 3.804 | 3.804 | 3.637 | 3.637 | 7.510 | 109,409 |
| 2022-12-22 | 3.859 | 3.887 | 3.721 | 3.758 | 7.758 | 264,210 |
| 2022-12-21 | 3.841 | 3.878 | 3.711 | 3.767 | 7.777 | 127,118 |
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.