Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.343	9.620	8.595	8.955	13.709	139,051
2022-09-26	9.786	9.786	8.318	9.103	13.935	163,314
2022-09-23	10.525	10.525	9.251	9.602	14.698	243,988
2022-09-22	12.186	12.186	10.358	10.469	16.026	476,255
2022-09-21	12.002	12.740	12.002	12.703	19.447	34,126
2022-09-20	12.371	12.740	11.891	12.371	18.938	84,118
2022-09-19	12.279	12.519	11.282	11.522	17.638	107,987
2022-09-16	13.294	13.294	12.556	12.556	19.220	59,006
2022-09-15	13.165	13.867	13.128	13.276	20.323	48,737
2022-09-14	13.590	13.645	12.962	13.294	20.351	147,867
2022-09-13	14.587	14.587	13.294	13.663	20.916	269,910
2022-09-12	16.563	16.563	14.495	14.771	22.612	241,402
2022-09-09	16.618	17.282	16.563	16.599	25.411	49,586
2022-09-08	16.803	18.261	16.563	16.618	25.439	38,686
2022-09-07	16.913	17.338	16.563	16.803	25.721	45,991
2022-09-06	17.541	17.707	16.895	16.895	25.863	33,053
2022-09-05	18.187	18.372	16.618	17.726	27.135	117,672
2022-09-02	18.317	19.018	18.003	18.280	27.983	28,696
2022-09-01	19.387	19.387	18.280	18.317	28.039	71,858
2022-08-31	20.163	20.163	18.833	19.387	29.679	28,778
2022-08-30	20.015	20.015	19.387	19.535	29.905	23,429
2022-08-29	20.385	20.606	19.572	20.015	30.640	57,547
2022-08-26	20.754	20.938	20.347	20.385	31.205	16,119
2022-08-25	21.271	21.714	20.347	20.606	31.544	40,926
2022-08-24	21.381	21.862	21.234	21.234	32.505	15,512
2022-08-23	21.418	21.788	21.086	21.123	32.336	28,635
2022-08-22	22.157	22.157	21.418	21.677	33.184	11,773
2022-08-19	22.342	22.342	21.825	22.120	33.862	6,909
2022-08-18	22.194	22.600	21.677	22.157	33.918	8,297
2022-08-17	21.972	22.526	21.825	22.194	33.975	224,007
2022-08-16	22.157	22.563	22.157	22.305	34.145	46,481
2022-08-15	22.342	22.785	22.157	22.157	33.918	42,038
2022-08-12	23.228	23.228	22.157	22.637	34.653	33,267
2022-08-11	23.597	23.597	22.748	23.080	35.332	14,247
2022-08-10	23.524	23.524	22.969	23.302	35.671	3,109
2022-08-09	23.413	23.893	23.117	23.413	35.840	5,726
2022-08-08	23.302	23.634	23.302	23.413	35.840	12,678
2022-08-05	23.930	23.930	23.302	23.634	36.180	30,418
2022-08-04	23.080	23.708	23.080	23.339	35.727	19,701
2022-08-03	23.302	23.524	23.302	23.449	35.897	15,082
2022-08-02	23.819	23.819	23.265	23.265	35.614	4,430
2022-08-01	23.966	23.966	23.191	23.782	36.406	16,434
2022-07-29	23.966	23.966	23.339	23.708	36.293	26,199
2022-07-28	23.117	24.114	23.043	23.043	35.275	65,124
2022-07-27	23.265	23.634	23.228	23.265	35.614	16,350
2022-07-26	22.711	23.893	22.711	23.265	35.614	7,614
2022-07-25	23.117	24.890	23.080	23.080	35.332	5,700
2022-07-22	22.711	23.265	22.711	23.265	35.614	11,031
2022-07-21	23.819	23.819	22.748	23.154	35.445	21,017
2022-07-20	22.896	23.966	22.637	23.671	36.236	48,707
2022-07-19	23.449	23.449	22.637	22.637	34.653	18,894
2022-07-18	22.194	23.006	22.194	22.526	34.484	8,910
2022-07-15	22.896	22.896	21.751	22.526	34.484	34,662
2022-07-14	22.526	22.748	21.677	21.677	33.184	99,093
2022-07-13	22.896	23.080	22.379	22.600	34.597	25,590
2022-07-12	23.966	23.966	22.157	22.932	35.106	16,095
2022-07-11	23.080	23.966	22.711	23.080	35.332	46,766
2022-07-08	22.157	22.674	21.935	22.194	33.975	42,296
2022-07-07	23.449	23.449	21.234	21.234	32.505	22,563
2022-07-06	22.379	22.379	21.160	21.418	32.788	62,135

← NewerPage 18 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.