Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.987	17.116	16.599	16.858	9.130	272,674
2025-08-07	17.172	17.984	17.005	17.098	9.260	996,139
2025-08-06	17.172	17.172	16.655	16.821	9.110	180,124
2025-08-05	16.821	17.172	16.618	16.747	9.070	385,356
2025-08-04	16.507	16.784	16.507	16.692	9.040	135,266
2025-08-01	16.433	17.079	16.415	16.544	8.960	222,149
2025-07-31	16.987	17.079	16.396	17.042	9.230	670,649
2025-07-30	17.153	17.153	16.267	16.322	8.840	406,987
2025-07-29	16.802	17.172	16.802	16.950	9.180	746,905
2025-07-28	17.005	17.209	16.488	16.802	9.100	241,998
2025-07-25	17.153	17.153	16.359	16.470	8.920	181,468
2025-07-24	17.116	17.116	16.673	16.673	9.030	167,097
2025-07-23	17.412	17.504	16.747	16.858	9.130	267,548
2025-07-22	17.061	17.393	16.655	17.393	9.420	288,238
2025-07-21	17.061	17.319	16.710	16.895	9.150	249,359
2025-07-18	16.802	17.338	16.802	17.061	9.240	229,357
2025-07-17	17.172	17.522	17.079	17.209	9.320	238,665
2025-07-16	17.190	17.282	16.802	16.969	9.190	276,704
2025-07-15	17.818	17.818	17.061	17.319	9.380	406,238
2025-07-14	17.338	17.910	16.969	17.818	9.650	367,504
2025-07-11	16.433	17.504	16.064	17.504	9.480	1,829,535
2025-07-10	16.599	16.618	16.045	16.322	8.840	222,601
2025-07-09	16.618	16.618	16.267	16.341	8.850	265,466
2025-07-08	16.433	16.618	16.304	16.599	8.990	584,711
2025-07-07	16.618	16.618	16.175	16.378	8.870	289,386
2025-07-04	16.618	16.618	16.396	16.562	8.970	387,978
2025-07-03	16.064	16.802	16.064	16.525	8.950	1,134,155
2025-07-02	15.639	15.658	15.141	15.621	8.460	408,724
2025-07-01	15.325	15.676	15.159	15.658	8.480	643,460
2025-06-30	14.402	15.436	14.070	15.141	8.200	1,208,408
2025-06-27	14.494	14.771	14.070	14.421	7.810	661,858
2025-06-26	14.365	14.476	13.848	14.402	7.800	352,407
2025-06-25	14.273	14.476	13.479	14.365	7.780	524,539
2025-06-24	12.556	13.848	12.556	13.848	7.500	1,442,417
2025-06-23	12.408	12.556	11.559	11.909	6.450	888,816
2025-06-20	11.817	12.740	11.632	12.556	6.800	887,286
2025-06-19	11.651	11.965	11.632	11.743	6.360	319,091
2025-06-18	11.817	12.002	11.522	11.688	6.330	506,051
2025-06-17	12.556	12.556	11.799	12.002	6.500	874,190
2025-06-16	13.110	13.110	12.002	12.463	6.750	1,218,147
2025-06-13	13.811	13.811	13.294	13.294	7.200	758,978
2025-06-12	14.587	14.587	13.774	14.033	7.600	561,489
2025-06-11	14.679	14.993	14.476	14.697	7.960	600,748
2025-06-10	14.236	14.587	13.830	14.587	7.900	341,416
2025-06-06	13.774	14.217	13.331	13.977	7.570	274,606
2025-06-05	14.771	14.771	13.663	13.756	7.450	652,169
2025-06-04	14.033	15.048	14.033	14.513	7.860	2,291,777
2025-06-03	14.033	14.144	13.387	13.590	7.360	426,797
2025-06-02	14.771	14.827	13.423	13.423	7.270	696,255
2025-05-30	15.141	15.141	13.977	14.476	7.840	1,449,086
2025-05-28	15.658	16.876	14.217	14.716	7.970	6,477,414
2025-05-27	11.282	14.956	10.894	14.956	8.100	5,925,231
2025-05-26	11.060	11.337	10.506	10.709	5.800	172,215
2025-05-23	11.632	11.632	10.783	11.005	5.960	934,546
2025-05-22	11.319	11.429	10.488	11.355	6.150	26,397,208
2025-05-21	12.925	13.294	11.355	11.355	6.150	649,213
2025-05-20	11.872	12.389	11.485	12.002	6.500	197,887
2025-05-19	12.186	12.205	11.817	11.872	6.430	114,478
2025-05-16	12.094	12.149	11.817	12.076	6.540	69,166
2025-05-15	11.725	12.094	11.725	11.762	6.370	108,264

← NewerPage 6 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.