Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.050	37.250	36.050	36.250	36.250	124,553
2026-07-23	37.600	37.850	36.750	36.850	36.850	189,358
2026-07-22	36.700	37.850	36.500	37.600	37.600	247,744
2026-07-21	34.700	37.500	34.700	36.300	36.300	337,473
2026-07-20	34.600	35.600	33.900	34.700	34.700	164,288
2026-07-17	32.150	34.700	31.800	34.700	34.700	385,961
2026-07-16	33.200	33.450	32.400	32.800	32.800	332,144
2026-07-15	32.800	33.650	31.000	33.150	33.150	839,952
2026-07-14	39.000	39.000	32.600	33.000	33.000	1,506,846
2026-07-13	41.700	43.850	41.700	43.050	43.050	267,107
2026-07-10	41.800	42.000	41.100	41.950	41.950	81,962
2026-07-09	42.350	42.350	41.050	41.450	41.450	160,555
2026-07-08	41.550	42.500	40.700	42.100	42.100	162,242
2026-07-07	41.150	42.600	41.150	41.650	41.650	162,571
2026-07-06	41.000	42.500	41.000	42.200	42.200	159,977
2026-07-03	42.150	43.500	42.150	42.900	42.900	183,825
2026-07-02	41.550	42.900	41.450	42.650	42.650	156,290
2026-07-01	42.500	42.800	41.950	41.950	41.950	178,801
2026-06-30	42.300	42.750	41.500	42.500	42.500	265,872
2026-06-29	43.000	43.600	42.350	42.350	42.350	204,602
2026-06-26	45.150	45.150	43.050	43.100	43.100	220,703
2026-06-25	45.400	45.400	44.150	45.200	45.200	223,595
2026-06-24	44.500	44.650	43.850	44.450	44.450	142,401
2026-06-23	45.300	45.300	44.150	44.500	44.500	311,490
2026-06-22	46.950	46.950	45.000	45.150	45.150	159,007
2026-06-19	47.100	47.300	46.500	47.100	47.100	140,153
2026-06-18	46.700	46.900	45.850	46.900	46.900	221,340
2026-06-17	46.700	47.400	45.850	47.000	47.000	282,714
2026-06-16	47.900	48.000	45.950	46.400	46.400	296,715
2026-06-15	45.750	48.850	45.750	47.500	47.500	379,408
2026-06-12	44.300	46.900	44.300	45.000	45.000	594,899
2026-06-11	45.250	45.250	43.000	43.500	43.500	254,060
2026-06-10	46.650	46.750	44.400	45.250	45.250	692,740
2026-06-09	45.000	47.300	44.750	47.300	47.300	1,131,362
2026-06-08	42.600	43.500	42.100	42.650	42.650	140,971
2026-06-05	44.000	44.000	42.600	43.250	43.250	165,946
2026-06-04	44.000	44.300	43.050	43.850	43.850	136,843
2026-06-03	43.100	44.350	42.750	44.150	44.150	226,367
2026-06-02	43.000	43.900	42.700	43.450	43.450	119,379
2026-06-01	44.250	44.500	43.100	43.450	43.450	133,627
2026-05-29	45.700	45.700	44.300	44.300	44.300	131,438
2026-05-28	44.150	45.800	44.150	45.800	45.800	191,683
2026-05-27	44.850	45.400	43.200	43.700	43.700	326,565
2026-05-26	45.300	45.500	44.650	44.700	44.700	82,780
2026-05-22	44.900	46.000	44.450	44.500	44.500	209,816
2026-05-21	45.500	46.400	44.400	44.700	44.700	150,402
2026-05-20	45.250	45.500	44.500	45.150	45.150	126,300
2026-05-19	44.500	45.750	44.450	45.050	45.050	220,384
2026-05-18	42.300	44.500	42.300	44.450	44.450	303,389
2026-05-15	44.450	44.500	43.300	43.600	43.600	173,816
2026-05-13	43.950	44.450	43.300	44.450	44.450	293,119
2026-05-12	44.750	45.150	43.800	43.800	43.800	121,989
2026-05-11	46.000	46.000	44.500	45.050	45.050	244,787
2026-05-08	45.350	46.050	44.550	45.550	45.550	179,985
2026-05-07	45.000	45.950	44.450	45.350	45.350	155,204
2026-05-06	45.000	45.900	44.200	44.250	44.250	245,884
2026-05-05	45.100	45.350	44.000	44.600	44.600	372,861
2026-05-04	46.900	46.950	45.400	45.750	45.750	260,091
2026-04-30	47.650	48.000	46.000	46.600	46.600	293,145
2026-04-29	48.500	48.550	47.300	47.650	47.650	263,273

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-20	0.6700 NOK
2020-08-31	3.0000 NOK
2020-04-17	3.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.