Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.084 | 3.242 | 3.065 | 3.183 | 1.724 | 596,041 |
| 2026-04-28 | 3.109 | 3.324 | 3.095 | 3.095 | 1.676 | 1,038,453 |
| 2026-04-27 | 3.246 | 3.246 | 3.006 | 3.120 | 1.690 | 1,772,977 |
| 2026-04-24 | 3.194 | 3.268 | 3.058 | 3.213 | 1.740 | 1,780,829 |
| 2026-04-23 | 3.412 | 3.412 | 3.187 | 3.213 | 1.740 | 1,806,878 |
| 2026-04-22 | 3.508 | 3.567 | 3.368 | 3.420 | 1.852 | 652,861 |
| 2026-04-21 | 3.416 | 3.615 | 3.372 | 3.490 | 1.890 | 1,516,063 |
| 2026-04-20 | 3.490 | 3.490 | 3.324 | 3.420 | 1.852 | 4,296,552 |
| 2026-04-17 | 3.619 | 4.025 | 3.257 | 3.693 | 2.000 | 8,779,734 |
| 2026-04-16 | 4.007 | 4.247 | 3.601 | 3.674 | 1.990 | 10,226,521 |
| 2026-04-15 | 2.493 | 4.062 | 2.149 | 3.571 | 1.934 | 28,170,323 |
| 2026-04-14 | 7.312 | 7.450 | 7.063 | 7.127 | 3.860 | 2,328,830 |
| 2026-04-13 | 7.201 | 7.386 | 7.016 | 7.016 | 3.800 | 5,397,789 |
| 2026-04-10 | 7.820 | 8.032 | 7.663 | 7.672 | 4.155 | 2,512,447 |
| 2026-04-09 | 8.115 | 8.115 | 7.672 | 7.737 | 4.190 | 2,362,895 |
| 2026-04-08 | 8.503 | 8.863 | 8.078 | 8.254 | 4.470 | 6,603,918 |
| 2026-04-07 | 8.475 | 8.475 | 7.358 | 7.358 | 3.985 | 3,566,268 |
| 2026-04-01 | 7.893 | 9.029 | 7.893 | 8.494 | 4.600 | 4,843,706 |
| 2026-03-31 | 7.432 | 7.644 | 7.293 | 7.413 | 4.015 | 1,108,158 |
| 2026-03-30 | 7.358 | 7.386 | 7.118 | 7.238 | 3.920 | 725,037 |
| 2026-03-27 | 8.032 | 8.032 | 7.330 | 7.404 | 4.010 | 2,167,029 |
| 2026-03-26 | 7.829 | 7.829 | 7.524 | 7.681 | 4.160 | 813,505 |
| 2026-03-25 | 7.875 | 8.244 | 7.857 | 7.884 | 4.270 | 1,747,109 |
| 2026-03-24 | 7.663 | 7.755 | 7.386 | 7.561 | 4.095 | 1,286,780 |
| 2026-03-23 | 7.663 | 8.207 | 6.869 | 7.755 | 4.200 | 4,564,188 |
| 2026-03-20 | 8.521 | 8.863 | 7.940 | 8.041 | 4.355 | 2,543,357 |
| 2026-03-19 | 9.528 | 9.546 | 8.309 | 8.475 | 4.590 | 5,783,188 |
| 2026-03-18 | 10.709 | 11.208 | 9.638 | 9.657 | 5.230 | 3,032,055 |
| 2026-03-17 | 10.672 | 11.060 | 10.488 | 10.802 | 5.850 | 503,814 |
| 2026-03-16 | 10.525 | 10.875 | 10.340 | 10.635 | 5.760 | 367,370 |
| 2026-03-13 | 10.451 | 10.654 | 10.266 | 10.377 | 5.620 | 414,875 |
| 2026-03-12 | 10.802 | 10.802 | 10.488 | 10.488 | 5.680 | 674,952 |
| 2026-03-11 | 11.023 | 11.115 | 10.562 | 10.875 | 5.890 | 894,260 |
| 2026-03-10 | 10.986 | 11.374 | 10.802 | 11.023 | 5.970 | 1,383,508 |
| 2026-03-09 | 10.598 | 10.802 | 10.266 | 10.672 | 5.780 | 1,763,810 |
| 2026-03-06 | 11.374 | 11.559 | 10.912 | 11.134 | 6.030 | 2,178,542 |
| 2026-03-05 | 11.688 | 11.688 | 11.097 | 11.374 | 6.160 | 833,523 |
| 2026-03-04 | 10.986 | 11.872 | 10.894 | 11.540 | 6.250 | 1,774,245 |
| 2026-03-03 | 11.392 | 11.448 | 10.820 | 10.894 | 5.900 | 1,244,274 |
| 2026-03-02 | 12.371 | 12.371 | 11.411 | 11.522 | 6.240 | 3,151,840 |
| 2026-02-27 | 12.740 | 13.571 | 12.556 | 13.128 | 7.110 | 2,518,833 |
| 2026-02-26 | 11.540 | 12.666 | 11.152 | 12.556 | 6.800 | 1,884,310 |
| 2026-02-25 | 11.134 | 11.743 | 11.134 | 11.632 | 6.300 | 847,986 |
| 2026-02-24 | 11.079 | 11.466 | 11.079 | 11.171 | 6.050 | 636,124 |
| 2026-02-23 | 11.632 | 11.632 | 11.097 | 11.097 | 6.010 | 571,420 |
| 2026-02-20 | 11.688 | 11.688 | 11.097 | 11.503 | 6.230 | 973,115 |
| 2026-02-19 | 12.002 | 12.002 | 11.632 | 11.762 | 6.370 | 508,559 |
| 2026-02-18 | 11.596 | 12.076 | 11.448 | 11.854 | 6.420 | 422,891 |
| 2026-02-17 | 12.076 | 12.076 | 11.632 | 11.632 | 6.300 | 364,503 |
| 2026-02-16 | 11.965 | 12.260 | 11.743 | 12.094 | 6.550 | 807,510 |
| 2026-02-13 | 11.208 | 11.946 | 11.023 | 11.817 | 6.400 | 898,716 |
| 2026-02-12 | 11.725 | 11.725 | 11.171 | 11.263 | 6.100 | 253,192 |
| 2026-02-11 | 11.688 | 11.780 | 11.245 | 11.355 | 6.150 | 417,757 |
| 2026-02-10 | 11.651 | 12.186 | 11.485 | 11.596 | 6.280 | 1,040,112 |
| 2026-02-09 | 12.002 | 12.002 | 11.060 | 11.466 | 6.210 | 1,432,145 |
| 2026-02-06 | 10.709 | 11.780 | 10.617 | 11.688 | 6.330 | 1,964,294 |
| 2026-02-05 | 10.211 | 10.949 | 9.841 | 9.841 | 5.330 | 657,823 |
| 2026-02-04 | 10.451 | 11.079 | 9.971 | 10.266 | 5.560 | 1,064,787 |
| 2026-02-03 | 9.435 | 10.432 | 9.435 | 10.248 | 5.550 | 984,439 |
| 2026-02-02 | 9.380 | 9.472 | 9.232 | 9.380 | 5.080 | 164,273 |
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.