Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.878 | 3.887 | 3.785 | 3.841 | 7.929 | 91,559 |
| 2022-12-19 | 4.044 | 4.053 | 3.841 | 3.859 | 7.968 | 118,860 |
| 2022-12-16 | 4.154 | 4.154 | 3.914 | 3.951 | 8.158 | 1,133,139 |
| 2022-12-15 | 3.878 | 4.154 | 3.859 | 4.099 | 8.463 | 314,911 |
| 2022-12-14 | 3.841 | 4.025 | 3.794 | 3.924 | 8.101 | 270,009 |
| 2022-12-13 | 3.841 | 3.878 | 3.748 | 3.785 | 7.815 | 296,765 |
| 2022-12-12 | 4.431 | 4.431 | 3.601 | 3.785 | 7.815 | 999,597 |
| 2022-12-09 | 4.358 | 4.441 | 4.191 | 4.358 | 8.997 | 98,770 |
| 2022-12-08 | 4.431 | 4.431 | 4.154 | 4.247 | 8.768 | 235,534 |
| 2022-12-07 | 4.616 | 4.616 | 4.450 | 4.478 | 9.245 | 82,976 |
| 2022-12-06 | 4.616 | 4.616 | 4.478 | 4.561 | 9.416 | 91,031 |
| 2022-12-05 | 4.690 | 4.690 | 4.542 | 4.616 | 9.531 | 112,074 |
| 2022-12-02 | 4.616 | 4.699 | 4.579 | 4.607 | 9.511 | 109,392 |
| 2022-12-01 | 4.616 | 4.699 | 4.579 | 4.616 | 9.531 | 206,306 |
| 2022-11-30 | 4.708 | 4.755 | 4.579 | 4.607 | 9.511 | 230,706 |
| 2022-11-29 | 4.958 | 4.958 | 4.625 | 4.791 | 9.893 | 247,528 |
| 2022-11-28 | 5.078 | 5.078 | 4.838 | 4.958 | 10.236 | 131,549 |
| 2022-11-25 | 5.078 | 5.336 | 4.948 | 5.041 | 10.407 | 794,229 |
| 2022-11-24 | 7.432 | 7.755 | 7.432 | 7.672 | 11.744 | 4,487 |
| 2022-11-23 | 8.115 | 8.115 | 7.496 | 7.921 | 12.126 | 16,787 |
| 2022-11-22 | 8.272 | 8.272 | 7.423 | 7.940 | 12.154 | 22,867 |
| 2022-11-21 | 8.290 | 8.290 | 7.589 | 7.755 | 11.871 | 16,205 |
| 2022-11-18 | 8.309 | 8.309 | 7.423 | 7.616 | 11.659 | 42,667 |
| 2022-11-17 | 8.318 | 8.318 | 7.875 | 8.032 | 12.295 | 4,055 |
| 2022-11-16 | 8.124 | 8.235 | 8.032 | 8.041 | 12.310 | 17,044 |
| 2022-11-15 | 8.641 | 8.678 | 7.977 | 8.171 | 12.507 | 34,857 |
| 2022-11-14 | 8.143 | 8.771 | 7.820 | 8.309 | 12.719 | 45,140 |
| 2022-11-11 | 8.484 | 8.586 | 7.958 | 8.133 | 12.451 | 55,035 |
| 2022-11-10 | 7.940 | 8.318 | 7.764 | 8.318 | 12.734 | 49,067 |
| 2022-11-09 | 7.386 | 7.866 | 7.386 | 7.755 | 11.871 | 22,517 |
| 2022-11-08 | 7.220 | 7.847 | 7.201 | 7.570 | 11.589 | 122,279 |
| 2022-11-07 | 7.718 | 7.718 | 7.229 | 7.496 | 11.476 | 45,116 |
| 2022-11-04 | 7.940 | 7.940 | 7.404 | 7.524 | 11.518 | 13,834 |
| 2022-11-03 | 8.309 | 8.309 | 7.404 | 7.570 | 11.589 | 112,731 |
| 2022-11-02 | 8.494 | 8.706 | 7.940 | 8.124 | 12.437 | 19,251 |
| 2022-11-01 | 8.484 | 8.484 | 8.124 | 8.420 | 12.889 | 93,226 |
| 2022-10-31 | 8.106 | 8.595 | 8.106 | 8.180 | 12.522 | 36,597 |
| 2022-10-28 | 8.734 | 8.734 | 8.050 | 8.115 | 12.423 | 49,160 |
| 2022-10-27 | 8.309 | 8.678 | 8.309 | 8.410 | 12.875 | 35,952 |
| 2022-10-26 | 8.549 | 8.586 | 8.309 | 8.494 | 13.002 | 13,429 |
| 2022-10-25 | 8.198 | 8.826 | 8.198 | 8.494 | 13.002 | 29,321 |
| 2022-10-24 | 8.494 | 8.494 | 7.940 | 8.475 | 12.974 | 22,101 |
| 2022-10-21 | 9.084 | 9.084 | 8.577 | 8.660 | 13.256 | 29,885 |
| 2022-10-20 | 8.863 | 8.863 | 8.401 | 8.660 | 13.256 | 45,716 |
| 2022-10-19 | 8.678 | 8.854 | 8.327 | 8.854 | 13.553 | 22,189 |
| 2022-10-18 | 8.032 | 8.863 | 8.032 | 8.586 | 13.143 | 90,661 |
| 2022-10-17 | 8.494 | 9.186 | 8.124 | 8.383 | 12.832 | 69,165 |
| 2022-10-14 | 8.863 | 10.063 | 7.774 | 8.124 | 12.437 | 91,171 |
| 2022-10-13 | 7.755 | 9.491 | 7.755 | 8.364 | 12.804 | 128,894 |
| 2022-10-12 | 8.032 | 8.032 | 7.589 | 7.755 | 11.871 | 165,266 |
| 2022-10-11 | 8.032 | 8.060 | 7.755 | 7.977 | 12.211 | 58,998 |
| 2022-10-10 | 8.013 | 8.124 | 7.561 | 7.940 | 12.154 | 279,850 |
| 2022-10-07 | 8.161 | 8.309 | 7.506 | 7.792 | 11.928 | 61,105 |
| 2022-10-06 | 8.771 | 8.835 | 8.124 | 8.152 | 12.479 | 44,291 |
| 2022-10-05 | 9.048 | 9.380 | 8.494 | 8.494 | 13.002 | 37,083 |
| 2022-10-04 | 8.678 | 9.232 | 8.494 | 9.048 | 13.850 | 75,429 |
| 2022-10-03 | 9.140 | 9.324 | 8.309 | 8.309 | 12.719 | 85,057 |
| 2022-09-30 | 9.417 | 9.417 | 9.048 | 9.140 | 13.991 | 55,275 |
| 2022-09-29 | 9.232 | 9.602 | 8.872 | 9.195 | 14.076 | 73,699 |
| 2022-09-28 | 9.509 | 9.509 | 8.327 | 8.697 | 13.313 | 88,138 |
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.