Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.399	0.410	0.383	0.392	0.392	6,468,540
2026-07-24	0.380	0.387	0.367	0.380	0.380	7,689,636
2026-07-23	0.391	0.393	0.385	0.386	0.386	6,305,274
2026-07-22	0.397	0.397	0.382	0.389	0.389	4,695,638
2026-07-21	0.414	0.414	0.386	0.391	0.391	6,897,053
2026-07-20	0.410	0.413	0.390	0.410	0.410	2,996,212
2026-07-17	0.409	0.410	0.386	0.400	0.400	12,180,564
2026-07-16	0.439	0.439	0.400	0.405	0.405	6,321,291
2026-07-15	0.440	0.440	0.402	0.427	0.427	5,789,994
2026-07-14	0.416	0.422	0.391	0.420	0.420	19,990,564
2026-07-13	0.455	0.455	0.423	0.439	0.439	14,031,401
2026-07-10	0.469	0.472	0.452	0.465	0.465	7,759,627
2026-07-09	0.485	0.485	0.454	0.460	0.460	12,019,979
2026-07-08	0.498	0.500	0.472	0.477	0.477	14,553,994
2026-07-07	0.499	0.500	0.489	0.490	0.490	7,272,223
2026-07-06	0.509	0.509	0.487	0.497	0.497	10,033,712
2026-07-03	0.490	0.509	0.485	0.496	0.496	16,463,674
2026-07-02	0.511	0.517	0.486	0.486	0.486	20,037,516
2026-07-01	0.520	0.524	0.498	0.510	0.510	65,898,039
2026-06-30	0.490	0.524	0.483	0.510	0.510	53,831,176
2026-06-29	0.611	0.612	0.570	0.572	0.572	6,752,546
2026-06-26	0.681	0.695	0.601	0.605	0.605	3,279,346
2026-06-25	0.648	0.720	0.631	0.655	0.655	7,798,702
2026-06-24	0.610	0.653	0.610	0.626	0.626	2,886,853
2026-06-23	0.600	0.651	0.595	0.601	0.601	4,646,423
2026-06-22	0.609	0.720	0.576	0.677	0.677	5,191,208
2026-06-19	0.642	0.660	0.585	0.587	0.587	3,602,237
2026-06-18	0.645	0.645	0.590	0.623	0.623	1,835,646
2026-06-17	0.635	0.690	0.607	0.625	0.625	2,231,866
2026-06-16	0.750	0.750	0.600	0.600	0.600	1,705,149
2026-06-15	0.620	0.888	0.620	0.684	0.684	8,148,868
2026-06-12	0.551	0.626	0.551	0.587	0.587	4,297,076
2026-06-11	0.569	0.578	0.543	0.550	0.550	2,245,922
2026-06-10	0.568	0.580	0.551	0.580	0.580	1,193,452
2026-06-09	0.595	0.595	0.550	0.561	0.561	1,801,642
2026-06-08	0.600	0.639	0.561	0.600	0.600	2,522,223
2026-06-05	0.637	0.656	0.550	0.610	0.610	3,969,123
2026-06-04	0.732	0.739	0.625	0.640	0.640	4,148,501
2026-06-03	0.600	0.749	0.562	0.678	0.678	12,951,660
2026-06-02	0.988	1.030	0.920	0.990	0.536	8,031,690
2026-06-01	1.140	1.168	0.983	0.988	0.535	10,805,824
2026-05-29	1.300	1.398	1.210	1.210	0.655	5,592,039
2026-05-28	1.460	1.500	1.310	1.324	0.717	4,363,848
2026-05-27	1.602	1.650	1.426	1.456	0.789	5,015,054
2026-05-26	2.973	3.231	2.884	2.947	1.596	2,301,674
2026-05-22	2.903	3.058	2.899	2.947	1.596	1,216,533
2026-05-21	3.342	3.434	2.906	2.940	1.592	4,815,910
2026-05-20	3.508	3.508	3.231	3.505	1.898	884,054
2026-05-19	3.490	3.490	3.276	3.342	1.810	1,488,931
2026-05-18	3.693	4.025	3.161	3.416	1.850	4,569,610
2026-05-15	3.120	3.209	2.954	3.157	1.710	996,394
2026-05-13	3.150	3.405	3.047	3.065	1.660	868,786
2026-05-12	3.242	3.324	3.154	3.180	1.722	484,667
2026-05-11	3.364	3.364	3.205	3.313	1.794	774,572
2026-05-08	3.693	3.693	3.379	3.390	1.836	1,193,535
2026-05-07	3.379	3.878	3.324	3.608	1.954	4,731,312
2026-05-06	3.213	3.505	3.024	3.231	1.750	5,537,502
2026-05-05	3.087	3.216	3.047	3.084	1.670	936,650
2026-05-04	3.165	3.283	3.098	3.128	1.694	1,142,649
2026-04-30	3.213	3.250	3.072	3.172	1.718	511,693

← NewerPage 2 of 3 · 128 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.