Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.499 | 6.619 | 6.462 | 6.592 | 3.570 | 113,895 |
| 2025-02-12 | 6.555 | 6.804 | 6.462 | 6.462 | 3.500 | 84,110 |
| 2025-02-11 | 6.813 | 6.813 | 6.555 | 6.555 | 3.550 | 88,702 |
| 2025-02-10 | 6.813 | 6.813 | 6.490 | 6.795 | 3.680 | 217,431 |
| 2025-02-07 | 6.703 | 6.832 | 6.222 | 6.832 | 3.700 | 795,731 |
| 2025-02-06 | 6.647 | 6.647 | 6.278 | 6.333 | 3.430 | 268,328 |
| 2025-02-05 | 6.555 | 6.564 | 6.315 | 6.462 | 3.500 | 185,129 |
| 2025-02-04 | 6.093 | 6.462 | 6.093 | 6.370 | 3.450 | 259,048 |
| 2025-02-03 | 6.610 | 6.610 | 6.010 | 6.186 | 3.350 | 278,792 |
| 2025-01-31 | 6.462 | 6.592 | 6.389 | 6.592 | 3.570 | 161,086 |
| 2025-01-30 | 6.481 | 6.739 | 6.481 | 6.499 | 3.520 | 396,355 |
| 2025-01-29 | 6.684 | 6.684 | 6.499 | 6.536 | 3.540 | 181,540 |
| 2025-01-28 | 6.998 | 6.998 | 6.518 | 6.721 | 3.640 | 513,561 |
| 2025-01-27 | 7.016 | 7.016 | 6.499 | 6.767 | 3.665 | 155,900 |
| 2025-01-24 | 6.878 | 7.016 | 6.878 | 6.979 | 3.780 | 224,985 |
| 2025-01-23 | 6.970 | 7.127 | 6.906 | 6.979 | 3.780 | 169,685 |
| 2025-01-22 | 6.869 | 7.155 | 6.869 | 7.016 | 3.800 | 95,458 |
| 2025-01-21 | 6.869 | 7.192 | 6.869 | 7.016 | 3.800 | 213,012 |
| 2025-01-20 | 7.220 | 7.220 | 6.915 | 7.016 | 3.800 | 24,764 |
| 2025-01-17 | 7.090 | 7.090 | 6.906 | 6.979 | 3.780 | 184,825 |
| 2025-01-16 | 7.016 | 7.090 | 6.832 | 7.016 | 3.800 | 130,258 |
| 2025-01-15 | 6.943 | 7.192 | 6.924 | 7.016 | 3.800 | 254,515 |
| 2025-01-14 | 6.832 | 7.053 | 6.749 | 6.887 | 3.730 | 190,450 |
| 2025-01-13 | 7.386 | 7.386 | 6.758 | 6.979 | 3.780 | 612,310 |
| 2025-01-10 | 7.164 | 7.386 | 6.841 | 7.238 | 3.920 | 545,038 |
| 2025-01-09 | 7.201 | 7.386 | 6.869 | 7.035 | 3.810 | 576,418 |
| 2025-01-08 | 7.164 | 7.423 | 6.675 | 6.703 | 3.630 | 340,868 |
| 2025-01-07 | 7.386 | 7.515 | 7.044 | 7.090 | 3.840 | 207,949 |
| 2025-01-06 | 7.460 | 7.515 | 7.109 | 7.450 | 4.035 | 237,577 |
| 2025-01-03 | 7.386 | 7.653 | 7.386 | 7.496 | 4.060 | 253,346 |
| 2025-01-02 | 7.367 | 7.792 | 7.201 | 7.478 | 4.050 | 795,228 |
| 2024-12-30 | 7.321 | 7.746 | 7.109 | 7.376 | 3.995 | 730,205 |
| 2024-12-27 | 7.201 | 7.340 | 7.016 | 7.321 | 3.965 | 666,464 |
| 2024-12-23 | 6.693 | 6.933 | 6.601 | 6.850 | 3.710 | 261,449 |
| 2024-12-20 | 7.090 | 7.192 | 6.462 | 6.832 | 3.700 | 463,309 |
| 2024-12-19 | 7.173 | 7.201 | 7.090 | 7.155 | 3.875 | 227,389 |
| 2024-12-18 | 7.146 | 7.256 | 7.118 | 7.201 | 3.900 | 207,733 |
| 2024-12-17 | 7.109 | 7.349 | 7.109 | 7.340 | 3.975 | 180,350 |
| 2024-12-16 | 7.201 | 7.376 | 7.081 | 7.192 | 3.895 | 314,788 |
| 2024-12-13 | 7.376 | 7.376 | 7.109 | 7.256 | 3.930 | 267,877 |
| 2024-12-12 | 7.478 | 7.478 | 7.026 | 7.312 | 3.960 | 413,985 |
| 2024-12-11 | 6.896 | 7.478 | 6.896 | 7.247 | 3.925 | 1,250,443 |
| 2024-12-10 | 7.016 | 7.164 | 6.832 | 6.924 | 3.750 | 527,643 |
| 2024-12-09 | 7.293 | 7.293 | 7.072 | 7.183 | 3.890 | 546,212 |
| 2024-12-06 | 7.616 | 7.616 | 6.869 | 7.275 | 3.940 | 1,199,173 |
| 2024-12-05 | 7.515 | 7.515 | 6.832 | 6.979 | 3.780 | 1,274,184 |
| 2024-12-04 | 7.340 | 7.561 | 7.016 | 7.210 | 3.905 | 726,885 |
| 2024-12-03 | 6.832 | 7.967 | 6.666 | 7.035 | 3.810 | 1,712,969 |
| 2024-12-02 | 7.496 | 7.496 | 6.573 | 6.952 | 3.765 | 1,509,966 |
| 2024-11-29 | 7.016 | 8.401 | 6.647 | 7.755 | 4.200 | 7,258,527 |
| 2024-11-28 | 8.272 | 8.272 | 6.795 | 7.099 | 3.845 | 917,579 |
| 2024-11-27 | 7.930 | 8.207 | 7.386 | 7.995 | 4.330 | 731,270 |
| 2024-11-26 | 7.792 | 9.140 | 7.109 | 7.478 | 4.050 | 3,020,590 |
| 2024-11-25 | 6.924 | 7.718 | 6.684 | 7.570 | 4.100 | 1,423,316 |
| 2024-11-22 | 6.481 | 7.173 | 6.481 | 6.859 | 3.715 | 716,104 |
| 2024-11-21 | 6.592 | 7.173 | 6.592 | 6.730 | 3.645 | 331,239 |
| 2024-11-20 | 7.349 | 7.663 | 6.204 | 7.016 | 3.800 | 902,277 |
| 2024-11-19 | 6.758 | 7.312 | 6.555 | 7.229 | 3.915 | 485,017 |
| 2024-11-18 | 6.462 | 6.739 | 6.462 | 6.739 | 3.650 | 817,065 |
| 2024-11-15 | 5.872 | 6.924 | 5.632 | 6.093 | 3.300 | 887,146 |
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.