Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	26.219	28.306	26.219	26.581	40.691	35,511
2022-01-10	26.588	27.489	26.219	26.330	40.306	53,919
2022-01-07	26.404	27.054	26.219	26.533	40.617	66,713
2022-01-06	26.958	27.508	26.219	26.422	40.448	111,344
2022-01-05	29.539	29.539	26.832	27.142	41.550	93,493
2022-01-04	29.543	29.580	27.700	28.073	42.975	148,551
2022-01-03	28.620	29.539	28.080	28.989	44.377	148,790
2021-12-30	29.173	29.543	27.452	27.604	42.257	265,184
2021-12-29	26.404	27.323	26.404	26.958	41.267	99,642
2021-12-28	27.696	27.696	26.219	26.958	41.267	45,011
2021-12-27	27.696	27.696	26.607	26.939	41.239	34,320
2021-12-23	27.696	27.696	26.407	27.142	41.550	27,197
2021-12-22	27.696	27.696	26.407	27.087	41.465	45,117
2021-12-21	25.850	27.693	25.665	26.998	41.330	41,920
2021-12-20	25.481	26.201	24.927	25.665	39.289	44,485
2021-12-17	25.850	26.533	24.927	25.481	39.006	29,992
2021-12-16	24.004	25.824	23.823	24.927	38.158	64,768
2021-12-15	24.927	26.710	23.819	24.004	36.745	63,971
2021-12-14	26.219	27.574	23.819	23.819	36.462	155,368
2021-12-13	25.573	26.215	24.845	24.927	38.158	16,525
2021-12-10	25.296	26.219	25.296	26.215	40.131	23,473
2021-12-09	26.034	26.034	25.255	25.665	39.289	16,465
2021-12-08	25.115	26.016	25.115	26.016	39.826	42,780
2021-12-07	24.557	25.665	24.557	25.554	39.119	52,741
2021-12-06	24.299	24.901	24.040	24.262	37.141	29,115
2021-12-03	25.296	25.495	24.007	24.284	37.175	25,466
2021-12-02	25.481	25.636	24.557	24.927	38.158	27,440
2021-12-01	24.742	26.027	24.594	25.757	39.430	24,585
2021-11-30	25.296	25.296	24.576	25.185	38.554	9,001
2021-11-29	24.007	27.028	24.007	25.296	38.724	34,491
2021-11-26	26.204	26.204	24.004	25.074	38.384	72,077
2021-11-25	26.681	26.681	26.034	26.507	40.578	19,298
2021-11-24	26.773	27.674	25.857	26.773	40.985	15,957
2021-11-23	27.696	27.969	25.573	26.293	40.250	57,864
2021-11-22	27.678	27.678	26.902	26.902	41.183	15,114
2021-11-19	28.620	28.620	27.401	27.678	42.370	72,107
2021-11-18	27.733	28.350	27.327	27.327	41.833	88,020
2021-11-17	28.254	28.830	27.331	27.966	42.811	15,313
2021-11-16	26.795	28.616	26.773	28.158	43.105	31,851
2021-11-15	28.804	28.804	26.496	27.537	42.155	52,991
2021-11-12	28.158	28.801	28.158	28.250	43.246	19,359
2021-11-11	28.431	28.896	28.162	28.162	43.110	29,883
2021-11-10	29.077	29.077	28.450	28.453	43.557	21,925
2021-11-09	28.701	29.502	28.250	28.775	44.049	50,601
2021-11-08	28.804	30.259	28.380	28.712	43.953	70,237
2021-11-05	29.044	29.044	28.342	28.763	44.032	36,925
2021-11-04	28.213	28.863	28.213	28.760	44.026	25,011
2021-11-03	28.342	29.136	28.069	28.276	43.286	15,352
2021-11-02	30.097	30.097	28.065	28.065	42.963	45,860
2021-11-01	28.867	30.082	28.435	29.100	44.546	57,205
2021-10-29	28.435	28.579	27.641	28.276	43.286	28,426
2021-10-28	28.620	28.620	27.512	27.888	42.692	36,804
2021-10-27	28.435	28.435	27.530	27.530	42.144	21,449
2021-10-26	27.272	28.147	27.272	27.711	42.421	43,036
2021-10-25	28.250	28.250	27.512	27.696	42.398	25,288
2021-10-22	28.158	29.424	28.106	28.357	43.410	26,457
2021-10-21	29.147	29.417	28.073	28.243	43.235	12,573
2021-10-20	29.543	29.543	28.442	28.616	43.806	28,413
2021-10-19	29.727	30.093	28.627	28.679	43.902	41,585
2021-10-18	29.543	31.157	29.402	30.004	45.931	106,099

← NewerPage 21 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.