Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	9.528	9.804	9.306	9.398	5.090	365,899
2026-01-29	9.601	9.915	9.583	9.601	5.200	261,796
2026-01-28	9.971	10.008	9.472	9.749	5.280	548,925
2026-01-27	9.934	9.934	9.786	9.804	5.310	94,679
2026-01-26	9.786	10.026	9.768	9.860	5.340	166,995
2026-01-23	9.934	10.100	9.731	9.786	5.300	149,346
2026-01-22	9.786	10.469	9.786	9.934	5.380	96,850
2026-01-21	9.528	9.786	9.528	9.620	5.210	249,767
2026-01-20	9.804	10.008	9.564	9.583	5.190	379,282
2026-01-19	10.118	10.248	9.657	9.804	5.310	699,514
2026-01-16	10.525	10.598	10.229	10.229	5.540	554,601
2026-01-15	11.263	11.263	10.192	10.525	5.700	1,370,967
2026-01-14	11.337	11.614	11.079	11.263	6.100	430,834
2026-01-13	11.743	11.743	11.263	11.411	6.180	509,076
2026-01-12	12.186	12.186	11.632	11.706	6.340	368,427
2026-01-09	12.020	12.426	11.909	11.909	6.450	269,696
2026-01-08	12.316	12.389	11.909	12.186	6.600	451,365
2026-01-07	12.297	12.297	12.020	12.020	6.510	132,866
2026-01-06	12.371	12.371	12.113	12.371	6.700	289,881
2026-01-05	12.556	12.648	12.186	12.371	6.700	591,557
2026-01-02	12.445	12.648	12.168	12.408	6.720	183,833
2025-12-30	12.002	12.408	11.891	12.260	6.640	265,167
2025-12-29	12.888	12.888	12.168	12.242	6.630	217,024
2025-12-23	11.743	12.685	11.743	12.426	6.730	325,516
2025-12-22	11.965	12.186	11.596	11.743	6.360	309,049
2025-12-19	12.242	12.371	11.928	12.279	6.650	174,556
2025-12-18	12.297	12.814	12.113	12.353	6.690	260,140
2025-12-17	12.888	12.888	12.223	12.371	6.700	417,046
2025-12-16	12.777	12.870	12.574	12.685	6.870	142,587
2025-12-15	13.294	13.442	12.482	12.777	6.920	566,517
2025-12-12	12.740	13.294	12.648	13.202	7.150	728,831
2025-12-11	11.817	12.888	11.725	12.888	6.980	900,769
2025-12-10	11.503	11.817	11.300	11.725	6.350	569,195
2025-12-09	11.226	11.485	11.171	11.448	6.200	1,896,103
2025-12-08	11.466	11.632	11.115	11.134	6.030	719,694
2025-12-05	11.337	11.632	11.189	11.429	6.190	1,721,617
2025-12-04	10.617	11.042	10.340	10.931	5.920	1,996,014
2025-12-03	10.211	10.691	10.211	10.469	5.670	495,725
2025-12-02	11.079	11.171	10.506	10.525	5.700	1,225,218
2025-12-01	11.208	11.245	10.894	11.042	5.980	453,711
2025-11-28	11.355	11.448	10.931	11.171	6.050	1,204,835
2025-11-27	11.171	11.448	10.894	11.171	6.050	1,088,946
2025-11-26	10.709	11.540	10.155	11.152	6.040	3,544,782
2025-11-25	12.833	13.054	12.722	12.796	6.930	456,886
2025-11-24	12.556	12.906	12.205	12.611	6.830	363,663
2025-11-21	12.482	12.943	12.242	12.666	6.860	384,037
2025-11-20	13.276	13.276	12.703	12.740	6.900	474,099
2025-11-19	12.962	13.202	12.796	13.202	7.150	527,692
2025-11-18	13.368	13.368	12.740	12.906	6.990	511,724
2025-11-17	13.405	13.645	13.054	13.146	7.120	271,482
2025-11-14	13.848	14.107	13.239	13.405	7.260	537,493
2025-11-13	14.033	14.310	13.940	14.088	7.630	370,099
2025-11-12	13.756	14.273	13.627	14.033	7.600	214,931
2025-11-11	13.793	14.310	13.534	13.848	7.500	403,217
2025-11-10	12.962	14.199	12.685	13.737	7.440	971,602
2025-11-07	13.534	13.534	13.128	13.202	7.150	440,351
2025-11-06	14.310	14.310	13.202	13.534	7.330	476,805
2025-11-05	14.144	14.421	13.940	14.014	7.590	271,792
2025-11-04	14.550	14.550	14.144	14.347	7.770	189,929
2025-11-03	14.291	14.402	14.088	14.236	7.710	231,234

← NewerPage 4 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.