Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	23.449	23.449	21.271	21.972	33.636	53,776
2022-07-04	21.899	23.154	21.160	22.637	34.653	47,453
2022-07-01	21.788	22.120	20.975	21.345	32.675	34,155
2022-06-30	21.308	21.566	20.680	21.381	32.731	459,574
2022-06-29	22.600	22.600	21.234	21.308	32.618	59,096
2022-06-28	22.859	22.859	22.342	22.526	34.484	19,676
2022-06-27	23.080	23.080	22.231	22.231	34.031	23,438
2022-06-24	23.080	23.080	22.231	22.896	35.049	32,523
2022-06-23	22.896	23.043	22.157	23.043	35.275	23,631
2022-06-22	23.265	23.413	22.379	22.526	34.484	30,965
2022-06-21	23.819	23.819	22.859	23.524	36.010	12,705
2022-06-20	22.896	23.782	22.896	23.560	36.067	46,454
2022-06-17	23.080	23.265	22.526	22.711	34.766	80,271
2022-06-16	24.779	24.853	23.117	23.413	35.840	75,347
2022-06-15	24.483	24.668	23.524	24.225	37.084	60,694
2022-06-14	24.520	25.074	23.634	23.819	36.462	43,132
2022-06-13	24.262	24.483	23.080	24.188	37.028	94,247
2022-06-10	24.668	25.296	23.930	24.964	38.215	57,355
2022-06-09	25.111	25.222	23.376	24.483	37.480	54,609
2022-06-08	23.228	25.037	23.228	24.410	37.367	48,193
2022-06-07	24.077	24.373	23.080	23.228	35.558	78,386
2022-06-03	24.262	24.262	23.376	24.004	36.745	16,616
2022-06-02	24.151	24.151	23.228	23.966	36.688	20,534
2022-06-01	23.782	24.077	23.154	24.077	36.858	39,628
2022-05-31	24.004	24.336	23.486	23.782	36.406	67,185
2022-05-30	24.004	25.074	23.856	24.373	37.310	39,526
2022-05-27	23.634	24.890	23.634	24.004	36.745	138,179
2022-05-25	24.004	24.040	22.896	23.376	35.784	102,095
2022-05-24	25.481	25.481	24.004	24.004	36.745	16,646
2022-05-23	25.813	25.813	24.188	24.299	37.197	41,101
2022-05-20	24.188	25.776	24.188	24.483	37.480	40,943
2022-05-19	24.890	25.111	24.004	24.077	36.858	49,649
2022-05-18	24.890	25.444	24.225	24.927	38.158	33,276
2022-05-16	24.927	24.927	24.040	24.188	37.028	29,136
2022-05-13	24.373	24.373	23.671	23.966	36.688	35,650
2022-05-12	26.773	26.773	23.302	23.634	36.180	71,223
2022-05-11	24.705	24.705	24.004	24.557	37.593	38,214
2022-05-10	24.927	24.927	23.634	24.225	37.084	77,037
2022-05-09	25.517	25.924	25.000	25.000	38.271	58,122
2022-05-06	26.662	26.662	25.481	25.517	39.063	104,734
2022-05-05	29.247	29.247	26.810	26.810	41.041	72,759
2022-05-04	30.466	30.466	28.140	28.435	43.529	105,239
2022-05-03	29.100	29.912	29.100	29.764	45.564	55,793
2022-05-02	30.466	30.835	28.620	28.620	43.811	310,786
2022-04-29	27.992	30.134	27.992	29.986	45.903	350,849
2022-04-28	27.438	27.438	26.958	26.958	41.267	46,076
2022-04-27	26.441	27.622	26.108	26.847	41.098	33,102
2022-04-26	26.773	27.475	26.515	26.515	40.589	23,036
2022-04-25	27.696	27.696	26.515	26.699	40.872	76,193
2022-04-22	28.324	28.324	27.438	27.438	42.002	20,466
2022-04-21	27.733	29.284	27.401	27.955	42.794	51,684
2022-04-20	28.398	28.398	27.327	27.327	41.833	40,009
2022-04-19	26.884	28.509	26.884	28.213	43.189	56,633
2022-04-13	29.136	29.136	26.588	26.588	40.702	32,736
2022-04-12	27.659	28.582	26.773	26.773	40.985	82,687
2022-04-11	26.958	28.620	25.850	28.140	43.076	87,915
2022-04-08	25.850	27.290	25.813	27.068	41.437	63,640
2022-04-07	24.742	26.330	24.742	25.850	39.571	183,364
2022-04-06	26.367	26.367	24.410	24.447	37.423	33,293
2022-04-05	24.927	25.554	24.373	24.557	37.593	57,597

← NewerPage 19 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.