Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.872 | 6.924 | 5.632 | 6.093 | 3.300 | 887,146 |
| 2024-11-14 | 7.109 | 7.109 | 5.752 | 5.798 | 3.140 | 1,379,927 |
| 2024-11-13 | 7.109 | 7.127 | 6.462 | 6.924 | 3.750 | 529,917 |
| 2024-11-12 | 7.718 | 7.718 | 5.789 | 7.007 | 3.795 | 2,993,062 |
| 2024-11-11 | 5.909 | 7.857 | 5.909 | 7.718 | 4.180 | 5,337,493 |
| 2024-11-08 | 4.791 | 5.696 | 4.782 | 5.456 | 2.955 | 4,873,763 |
| 2024-11-07 | 4.616 | 4.764 | 4.293 | 4.376 | 2.370 | 1,039,965 |
| 2024-11-06 | 3.586 | 4.588 | 3.586 | 4.265 | 2.310 | 1,668,851 |
| 2024-11-05 | 3.730 | 3.878 | 3.527 | 3.601 | 1.950 | 764,904 |
| 2024-11-04 | 3.637 | 3.652 | 3.508 | 3.527 | 1.910 | 553,007 |
| 2024-11-01 | 3.530 | 3.652 | 3.508 | 3.649 | 1.976 | 312,812 |
| 2024-10-31 | 3.693 | 3.693 | 3.482 | 3.530 | 1.912 | 1,303,450 |
| 2024-10-30 | 3.372 | 3.693 | 3.372 | 3.416 | 1.850 | 875,824 |
| 2024-10-29 | 3.231 | 3.416 | 3.143 | 3.372 | 1.826 | 291,393 |
| 2024-10-28 | 3.412 | 3.412 | 3.157 | 3.327 | 1.802 | 657,007 |
| 2024-10-25 | 3.416 | 3.416 | 3.143 | 3.361 | 1.820 | 517,061 |
| 2024-10-24 | 3.028 | 3.324 | 3.028 | 3.216 | 1.742 | 388,166 |
| 2024-10-23 | 2.973 | 3.098 | 2.973 | 3.006 | 1.628 | 556,202 |
| 2024-10-22 | 2.954 | 3.139 | 2.954 | 3.021 | 1.636 | 709,251 |
| 2024-10-21 | 2.954 | 3.213 | 2.954 | 3.032 | 1.642 | 256,018 |
| 2024-10-18 | 3.072 | 3.139 | 2.954 | 3.117 | 1.688 | 318,210 |
| 2024-10-17 | 2.991 | 3.176 | 2.991 | 3.102 | 1.680 | 129,615 |
| 2024-10-16 | 3.268 | 3.268 | 3.028 | 3.050 | 1.652 | 407,328 |
| 2024-10-15 | 3.139 | 3.265 | 2.958 | 3.180 | 1.722 | 880,870 |
| 2024-10-14 | 3.028 | 3.080 | 2.766 | 2.973 | 1.610 | 529,400 |
| 2024-10-11 | 3.176 | 3.324 | 2.770 | 2.770 | 1.500 | 1,083,329 |
| 2024-10-10 | 3.416 | 3.490 | 3.139 | 3.139 | 1.700 | 1,019,606 |
| 2024-10-09 | 3.785 | 3.785 | 3.346 | 3.346 | 1.812 | 819,016 |
| 2024-10-08 | 3.878 | 3.878 | 3.453 | 3.453 | 1.870 | 821,392 |
| 2024-10-07 | 3.767 | 4.395 | 3.682 | 3.767 | 2.040 | 1,531,213 |
| 2024-10-04 | 3.776 | 3.776 | 3.324 | 3.641 | 1.972 | 158,672 |
| 2024-10-03 | 3.486 | 3.711 | 3.423 | 3.711 | 2.010 | 309,160 |
| 2024-10-02 | 3.464 | 3.508 | 3.364 | 3.390 | 1.836 | 184,293 |
| 2024-10-01 | 3.656 | 3.656 | 3.453 | 3.512 | 1.902 | 596,613 |
| 2024-09-30 | 3.564 | 3.601 | 3.405 | 3.578 | 1.938 | 209,034 |
| 2024-09-27 | 3.593 | 3.593 | 3.228 | 3.545 | 1.920 | 864,815 |
| 2024-09-26 | 3.361 | 3.571 | 3.180 | 3.198 | 1.732 | 558,075 |
| 2024-09-25 | 3.508 | 3.578 | 3.353 | 3.353 | 1.816 | 482,642 |
| 2024-09-24 | 3.601 | 3.637 | 3.420 | 3.420 | 1.852 | 773,398 |
| 2024-09-23 | 3.597 | 3.597 | 3.508 | 3.545 | 1.920 | 479,595 |
| 2024-09-20 | 3.656 | 3.656 | 3.508 | 3.516 | 1.904 | 396,358 |
| 2024-09-19 | 3.601 | 3.604 | 3.527 | 3.545 | 1.920 | 555,344 |
| 2024-09-18 | 3.663 | 3.663 | 3.545 | 3.597 | 1.948 | 303,223 |
| 2024-09-17 | 3.878 | 3.878 | 3.549 | 3.660 | 1.982 | 612,888 |
| 2024-09-16 | 3.841 | 3.841 | 3.564 | 3.597 | 1.948 | 197,331 |
| 2024-09-13 | 3.689 | 3.693 | 3.604 | 3.623 | 1.962 | 207,068 |
| 2024-09-12 | 3.693 | 3.693 | 3.545 | 3.564 | 1.930 | 336,911 |
| 2024-09-11 | 4.062 | 4.062 | 3.564 | 3.597 | 1.948 | 787,771 |
| 2024-09-10 | 3.693 | 3.693 | 3.508 | 3.589 | 1.944 | 773,337 |
| 2024-09-09 | 4.145 | 4.145 | 3.641 | 3.685 | 1.996 | 733,467 |
| 2024-09-06 | 3.822 | 3.822 | 3.656 | 3.660 | 1.982 | 594,550 |
| 2024-09-05 | 3.794 | 4.053 | 3.711 | 3.757 | 2.035 | 884,402 |
| 2024-09-04 | 4.247 | 4.247 | 3.813 | 3.887 | 2.105 | 1,017,339 |
| 2024-09-03 | 4.616 | 4.893 | 3.748 | 3.748 | 2.030 | 1,472,973 |
| 2024-09-02 | 3.649 | 4.339 | 3.641 | 4.191 | 2.270 | 2,408,868 |
| 2024-08-30 | 3.878 | 3.878 | 3.416 | 3.641 | 1.972 | 2,307,785 |
| 2024-08-29 | 3.693 | 3.942 | 3.645 | 3.721 | 2.015 | 1,203,828 |
| 2024-08-28 | 3.859 | 4.062 | 3.397 | 3.637 | 1.970 | 8,097,415 |
| 2024-08-27 | 4.385 | 4.708 | 4.081 | 4.616 | 2.500 | 2,154,121 |
| 2024-08-26 | 4.607 | 4.616 | 4.062 | 4.090 | 2.215 | 2,306,238 |
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.