Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11.448 | 11.706 | 11.429 | 11.632 | 6.300 | 194,482 |
| 2025-05-13 | 11.817 | 12.149 | 11.466 | 11.559 | 6.260 | 120,993 |
| 2025-05-12 | 12.279 | 12.279 | 11.780 | 11.817 | 6.400 | 247,281 |
| 2025-05-09 | 12.426 | 12.482 | 11.928 | 11.983 | 6.490 | 193,846 |
| 2025-05-08 | 12.648 | 12.740 | 11.632 | 12.556 | 6.800 | 490,191 |
| 2025-05-07 | 11.596 | 12.556 | 11.448 | 12.371 | 6.700 | 438,847 |
| 2025-05-06 | 10.211 | 11.263 | 10.211 | 11.263 | 6.100 | 624,416 |
| 2025-05-05 | 9.472 | 9.971 | 9.232 | 9.971 | 5.400 | 447,661 |
| 2025-05-02 | 8.494 | 9.306 | 8.383 | 9.232 | 5.000 | 98,372 |
| 2025-04-30 | 9.140 | 9.232 | 8.475 | 8.789 | 4.760 | 82,447 |
| 2025-04-29 | 9.232 | 9.232 | 9.094 | 9.094 | 4.925 | 45,894 |
| 2025-04-28 | 9.047 | 9.324 | 8.900 | 9.232 | 5.000 | 147,486 |
| 2025-04-25 | 9.417 | 9.417 | 9.047 | 9.417 | 5.100 | 10,444 |
| 2025-04-24 | 9.454 | 9.454 | 9.094 | 9.398 | 5.090 | 64,634 |
| 2025-04-23 | 8.752 | 9.417 | 8.724 | 9.417 | 5.100 | 178,712 |
| 2025-04-22 | 8.752 | 8.752 | 8.392 | 8.724 | 4.725 | 105,102 |
| 2025-04-16 | 8.992 | 8.992 | 8.678 | 8.826 | 4.780 | 42,376 |
| 2025-04-15 | 8.595 | 9.435 | 8.595 | 8.909 | 4.825 | 114,740 |
| 2025-04-14 | 9.047 | 9.094 | 8.724 | 9.094 | 4.925 | 36,133 |
| 2025-04-11 | 9.214 | 9.214 | 8.650 | 9.001 | 4.875 | 130,158 |
| 2025-04-10 | 9.638 | 9.638 | 8.937 | 9.232 | 5.000 | 178,383 |
| 2025-04-09 | 9.084 | 9.214 | 8.743 | 9.066 | 4.910 | 164,895 |
| 2025-04-08 | 9.232 | 9.417 | 8.974 | 9.324 | 5.050 | 200,071 |
| 2025-04-07 | 8.309 | 9.269 | 7.718 | 9.269 | 5.020 | 399,040 |
| 2025-04-04 | 10.709 | 10.709 | 9.047 | 9.786 | 5.300 | 279,980 |
| 2025-04-03 | 11.042 | 11.042 | 10.488 | 10.709 | 5.800 | 251,998 |
| 2025-04-02 | 10.562 | 10.728 | 10.248 | 10.709 | 5.800 | 104,872 |
| 2025-04-01 | 10.432 | 10.894 | 10.432 | 10.562 | 5.720 | 207,850 |
| 2025-03-31 | 10.155 | 10.525 | 9.878 | 10.432 | 5.650 | 75,713 |
| 2025-03-28 | 9.786 | 10.598 | 9.786 | 10.155 | 5.500 | 334,151 |
| 2025-03-27 | 10.063 | 10.063 | 9.786 | 9.934 | 5.380 | 144,920 |
| 2025-03-26 | 10.192 | 10.192 | 9.952 | 10.155 | 5.500 | 203,149 |
| 2025-03-25 | 10.580 | 10.580 | 10.155 | 10.155 | 5.500 | 531,255 |
| 2025-03-24 | 10.949 | 10.986 | 10.118 | 10.192 | 5.520 | 576,185 |
| 2025-03-21 | 8.669 | 10.894 | 8.669 | 10.377 | 5.620 | 1,827,540 |
| 2025-03-20 | 8.494 | 8.909 | 8.494 | 8.743 | 4.735 | 76,172 |
| 2025-03-19 | 8.863 | 9.047 | 8.475 | 8.475 | 4.590 | 167,809 |
| 2025-03-18 | 8.844 | 9.232 | 8.771 | 8.863 | 4.800 | 140,203 |
| 2025-03-17 | 9.140 | 9.195 | 8.863 | 9.121 | 4.940 | 161,254 |
| 2025-03-14 | 9.140 | 9.435 | 9.047 | 9.186 | 4.975 | 273,500 |
| 2025-03-13 | 8.863 | 9.417 | 8.678 | 9.232 | 5.000 | 965,628 |
| 2025-03-12 | 8.309 | 8.992 | 8.254 | 8.955 | 4.850 | 750,870 |
| 2025-03-11 | 8.272 | 8.669 | 8.032 | 8.392 | 4.545 | 593,869 |
| 2025-03-10 | 7.570 | 8.494 | 7.570 | 8.124 | 4.400 | 694,515 |
| 2025-03-07 | 7.349 | 7.607 | 7.016 | 7.561 | 4.095 | 363,474 |
| 2025-03-06 | 7.164 | 7.312 | 7.016 | 7.293 | 3.950 | 503,863 |
| 2025-03-05 | 6.647 | 7.164 | 6.647 | 7.164 | 3.880 | 859,323 |
| 2025-03-04 | 6.499 | 6.823 | 6.315 | 6.462 | 3.500 | 379,374 |
| 2025-03-03 | 6.647 | 6.832 | 6.462 | 6.832 | 3.700 | 299,878 |
| 2025-02-28 | 6.462 | 6.804 | 6.462 | 6.776 | 3.670 | 535,507 |
| 2025-02-27 | 6.592 | 6.647 | 6.462 | 6.462 | 3.500 | 218,265 |
| 2025-02-26 | 6.462 | 6.887 | 6.462 | 6.610 | 3.580 | 1,130,820 |
| 2025-02-25 | 6.666 | 7.016 | 6.462 | 6.647 | 3.600 | 646,835 |
| 2025-02-24 | 6.592 | 6.933 | 6.592 | 6.739 | 3.650 | 247,687 |
| 2025-02-21 | 6.693 | 6.693 | 6.462 | 6.462 | 3.500 | 105,670 |
| 2025-02-20 | 6.703 | 6.703 | 6.462 | 6.573 | 3.560 | 192,214 |
| 2025-02-19 | 6.859 | 6.924 | 6.647 | 6.703 | 3.630 | 207,470 |
| 2025-02-18 | 6.536 | 6.841 | 6.536 | 6.758 | 3.660 | 103,719 |
| 2025-02-17 | 6.749 | 6.859 | 6.462 | 6.776 | 3.670 | 90,655 |
| 2025-02-14 | 6.499 | 7.007 | 6.472 | 6.795 | 3.680 | 87,265 |
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.