Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	24.927	25.554	24.373	24.557	37.593	57,597
2022-04-04	25.665	25.665	24.225	24.373	37.310	124,351
2022-04-01	26.256	26.330	24.410	25.111	38.441	43,908
2022-03-31	25.850	26.677	25.078	25.300	38.729	38,402
2022-03-30	27.512	27.512	25.665	25.702	39.345	219,560
2022-03-29	26.108	27.512	26.031	26.791	41.013	108,359
2022-03-28	23.941	26.219	23.261	26.108	39.967	87,122
2022-03-25	23.911	24.373	22.342	23.449	35.897	58,158
2022-03-24	23.265	23.763	22.345	22.932	35.106	18,078
2022-03-23	23.638	24.358	22.622	22.622	34.631	31,817
2022-03-22	23.173	24.317	22.711	23.874	36.547	28,644
2022-03-21	24.465	24.465	23.257	23.579	36.095	56,552
2022-03-18	23.283	24.369	23.080	24.122	36.926	93,404
2022-03-17	23.191	23.265	21.718	23.150	35.439	157,134
2022-03-16	21.418	23.084	20.865	23.080	35.332	157,476
2022-03-15	21.599	21.599	19.650	21.141	32.364	122,941
2022-03-14	22.759	22.759	20.089	20.495	31.375	154,500
2022-03-11	21.972	21.972	20.680	20.839	31.900	83,242
2022-03-10	21.972	23.076	20.887	21.167	32.403	60,907
2022-03-09	20.680	22.674	20.547	21.972	33.636	237,642
2022-03-08	20.990	21.566	20.314	20.351	31.154	76,729
2022-03-07	21.418	23.076	20.248	20.861	31.934	188,690
2022-03-04	22.785	23.524	21.275	22.308	34.150	114,146
2022-03-03	23.431	23.992	22.711	22.892	35.043	98,106
2022-03-02	23.449	23.907	22.530	23.173	35.473	70,037
2022-03-01	23.265	24.794	23.173	24.004	36.745	75,910
2022-02-28	22.711	24.373	22.711	24.373	37.310	68,237
2022-02-25	24.004	24.675	23.102	24.461	37.446	64,067
2022-02-24	22.678	23.815	21.241	22.914	35.077	173,040
2022-02-23	24.354	25.805	23.826	24.295	37.192	60,502
2022-02-22	24.373	24.528	24.004	24.188	37.028	149,717
2022-02-21	27.696	27.696	24.376	24.705	37.819	321,074
2022-02-18	26.866	27.914	26.046	26.049	39.877	36,634
2022-02-17	28.250	28.250	26.773	26.866	41.126	31,076
2022-02-16	27.696	28.487	27.382	27.382	41.917	23,958
2022-02-15	26.847	28.553	26.330	27.678	42.370	37,007
2022-02-14	27.622	27.622	25.942	26.773	40.985	124,421
2022-02-11	27.877	28.250	27.582	27.582	42.223	28,920
2022-02-10	28.509	28.509	27.696	27.877	42.675	46,993
2022-02-09	28.095	28.435	28.095	28.320	43.353	64,544
2022-02-08	27.718	28.250	27.493	28.095	43.009	99,186
2022-02-07	30.650	30.650	27.704	28.342	43.387	124,231
2022-02-04	30.650	30.831	29.247	29.266	44.801	79,125
2022-02-03	30.835	30.835	29.823	30.492	46.677	151,451
2022-02-02	30.281	30.961	29.546	30.281	46.355	218,576
2022-02-01	30.650	31.297	30.078	30.226	46.270	74,667
2022-01-31	30.466	31.385	29.539	30.281	46.355	144,784
2022-01-28	29.210	29.967	28.804	29.967	45.875	104,794
2022-01-27	29.155	30.060	28.446	29.484	45.134	179,450
2022-01-26	29.447	29.487	28.620	29.173	44.659	144,577
2022-01-25	27.013	29.447	27.013	27.859	42.647	49,243
2022-01-24	28.915	28.915	26.773	27.013	41.352	104,785
2022-01-21	29.775	29.775	28.989	29.122	44.580	285,989
2022-01-20	30.447	30.447	29.351	29.842	45.682	87,650
2022-01-19	28.989	30.639	28.889	29.727	45.507	102,184
2022-01-18	28.158	28.620	27.885	28.620	43.811	155,190
2022-01-17	28.804	29.000	27.711	27.711	42.421	177,086
2022-01-14	27.142	27.142	26.297	26.958	41.267	69,782
2022-01-13	26.773	27.135	26.241	26.293	40.250	43,075
2022-01-12	26.588	26.995	26.238	26.404	40.419	130,191

← NewerPage 20 of 22 · 1,262 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.