Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.402 | 14.402 | 13.922 | 14.310 | 7.750 | 246,129 |
| 2025-10-30 | 14.384 | 14.550 | 13.996 | 13.996 | 7.580 | 554,462 |
| 2025-10-29 | 15.141 | 15.214 | 14.273 | 14.291 | 7.740 | 501,946 |
| 2025-10-28 | 14.531 | 15.141 | 14.531 | 14.919 | 8.080 | 683,878 |
| 2025-10-27 | 14.033 | 14.291 | 13.848 | 14.217 | 7.700 | 114,411 |
| 2025-10-24 | 13.959 | 14.679 | 13.959 | 14.291 | 7.740 | 144,982 |
| 2025-10-23 | 14.051 | 14.402 | 13.996 | 14.217 | 7.700 | 215,931 |
| 2025-10-22 | 14.402 | 14.679 | 13.479 | 14.365 | 7.780 | 433,531 |
| 2025-10-21 | 14.661 | 14.864 | 14.421 | 14.697 | 7.960 | 202,246 |
| 2025-10-20 | 14.513 | 14.938 | 14.365 | 14.550 | 7.880 | 251,147 |
| 2025-10-17 | 14.217 | 14.587 | 14.217 | 14.513 | 7.860 | 208,398 |
| 2025-10-16 | 14.587 | 15.048 | 14.587 | 14.661 | 7.940 | 172,816 |
| 2025-10-15 | 14.956 | 15.307 | 14.697 | 14.808 | 8.020 | 262,214 |
| 2025-10-14 | 14.587 | 14.956 | 14.162 | 14.956 | 8.100 | 543,761 |
| 2025-10-13 | 14.790 | 15.251 | 14.494 | 14.531 | 7.870 | 375,735 |
| 2025-10-10 | 14.790 | 15.214 | 14.624 | 15.030 | 8.140 | 549,389 |
| 2025-10-09 | 14.402 | 14.402 | 13.996 | 14.402 | 7.800 | 564,093 |
| 2025-10-08 | 14.771 | 14.974 | 14.328 | 14.439 | 7.820 | 430,543 |
| 2025-10-07 | 15.233 | 15.233 | 14.901 | 15.030 | 8.140 | 260,291 |
| 2025-10-06 | 15.325 | 15.528 | 15.104 | 15.159 | 8.210 | 464,029 |
| 2025-10-03 | 15.233 | 15.270 | 14.771 | 15.030 | 8.140 | 690,565 |
| 2025-10-02 | 15.141 | 15.935 | 14.993 | 15.196 | 8.230 | 1,051,788 |
| 2025-10-01 | 15.510 | 15.842 | 15.122 | 15.178 | 8.220 | 860,250 |
| 2025-09-30 | 16.285 | 16.470 | 15.695 | 15.695 | 8.500 | 960,674 |
| 2025-09-29 | 17.578 | 17.763 | 16.212 | 16.212 | 8.780 | 1,733,707 |
| 2025-09-26 | 17.726 | 17.984 | 16.710 | 16.876 | 9.140 | 1,446,177 |
| 2025-09-25 | 16.765 | 17.873 | 16.765 | 17.412 | 9.430 | 3,186,968 |
| 2025-09-24 | 16.415 | 16.415 | 15.510 | 15.916 | 8.620 | 982,889 |
| 2025-09-23 | 16.433 | 16.618 | 16.027 | 16.064 | 8.700 | 381,463 |
| 2025-09-22 | 16.156 | 16.839 | 16.082 | 16.396 | 8.880 | 514,042 |
| 2025-09-19 | 16.470 | 16.802 | 16.193 | 16.618 | 9.000 | 1,008,531 |
| 2025-09-18 | 16.008 | 16.359 | 15.879 | 16.175 | 8.760 | 1,157,906 |
| 2025-09-17 | 16.655 | 16.756 | 15.824 | 15.861 | 8.590 | 795,195 |
| 2025-09-16 | 16.175 | 16.895 | 16.175 | 16.636 | 9.010 | 437,986 |
| 2025-09-15 | 15.898 | 16.858 | 15.879 | 16.507 | 8.940 | 738,332 |
| 2025-09-12 | 16.119 | 16.285 | 15.824 | 15.990 | 8.660 | 643,524 |
| 2025-09-11 | 15.842 | 16.415 | 15.658 | 15.879 | 8.600 | 475,733 |
| 2025-09-10 | 16.156 | 16.488 | 15.621 | 15.824 | 8.570 | 655,685 |
| 2025-09-09 | 16.913 | 17.005 | 16.285 | 16.322 | 8.840 | 621,600 |
| 2025-09-08 | 16.895 | 16.913 | 16.525 | 16.821 | 9.110 | 416,458 |
| 2025-09-05 | 16.433 | 16.839 | 16.341 | 16.525 | 8.950 | 582,618 |
| 2025-09-04 | 16.433 | 16.433 | 16.101 | 16.378 | 8.870 | 314,682 |
| 2025-09-03 | 16.488 | 16.876 | 16.156 | 16.212 | 8.780 | 958,222 |
| 2025-09-02 | 16.525 | 16.581 | 15.916 | 16.285 | 8.820 | 1,053,139 |
| 2025-09-01 | 15.602 | 16.525 | 15.547 | 16.378 | 8.870 | 669,869 |
| 2025-08-29 | 16.452 | 16.599 | 15.713 | 15.898 | 8.610 | 692,942 |
| 2025-08-28 | 16.710 | 16.987 | 16.452 | 16.562 | 8.970 | 430,511 |
| 2025-08-27 | 16.655 | 16.987 | 16.230 | 16.636 | 9.010 | 476,942 |
| 2025-08-26 | 17.227 | 17.467 | 16.710 | 17.153 | 9.290 | 637,146 |
| 2025-08-25 | 17.910 | 18.187 | 17.504 | 17.559 | 9.510 | 545,760 |
| 2025-08-22 | 18.003 | 18.150 | 17.726 | 17.892 | 9.690 | 1,527,218 |
| 2025-08-21 | 18.021 | 18.280 | 17.504 | 17.910 | 9.700 | 1,062,711 |
| 2025-08-20 | 17.264 | 18.501 | 16.895 | 17.966 | 9.730 | 1,704,063 |
| 2025-08-19 | 19.314 | 19.314 | 16.987 | 17.356 | 9.400 | 2,482,487 |
| 2025-08-18 | 17.079 | 18.649 | 17.042 | 18.575 | 10.060 | 1,243,504 |
| 2025-08-15 | 16.581 | 16.987 | 16.581 | 16.969 | 9.190 | 431,734 |
| 2025-08-14 | 16.802 | 16.839 | 16.562 | 16.618 | 9.000 | 211,572 |
| 2025-08-13 | 16.525 | 16.765 | 16.433 | 16.433 | 8.900 | 175,864 |
| 2025-08-12 | 16.655 | 16.876 | 16.341 | 16.452 | 8.910 | 480,149 |
| 2025-08-11 | 16.895 | 16.895 | 16.636 | 16.784 | 9.090 | 349,081 |
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.