Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.400	48.850	46.900	47.500	47.500	800,898
2026-04-27	43.500	49.950	43.500	47.850	47.850	1,321,218
2026-04-24	42.400	45.850	39.950	42.750	42.750	946,167
2026-04-23	39.300	40.100	38.650	38.900	38.900	184,424
2026-04-22	39.850	40.350	38.700	39.400	39.400	192,812
2026-04-21	39.300	40.400	39.250	39.850	39.850	268,292
2026-04-20	40.550	41.000	38.950	38.950	38.950	213,456
2026-04-17	43.200	43.200	40.400	40.400	40.400	538,186
2026-04-16	42.850	43.550	41.850	43.200	43.200	442,674
2026-04-15	41.300	44.000	40.950	42.500	42.500	621,206
2026-04-14	39.950	41.950	39.600	41.900	41.900	603,728
2026-04-13	38.200	39.950	38.200	39.500	39.500	786,317
2026-04-10	37.050	38.100	37.050	37.700	37.700	231,137
2026-04-09	36.900	37.800	36.800	37.150	37.150	277,829
2026-04-08	38.150	38.900	37.000	37.500	37.500	217,859
2026-04-07	39.750	39.800	38.000	38.100	38.100	308,662
2026-04-01	38.900	39.750	38.000	39.750	39.750	242,750
2026-03-31	37.850	38.850	37.150	38.500	38.500	493,640
2026-03-30	37.200	38.000	36.700	37.850	37.850	300,172
2026-03-27	38.400	38.400	36.850	37.200	37.200	441,218
2026-03-26	37.250	38.400	36.850	37.950	37.950	805,376
2026-03-25	33.800	37.500	33.800	36.900	36.900	992,615
2026-03-24	32.300	33.400	31.100	32.850	32.850	258,554
2026-03-23	31.200	31.850	29.950	31.450	31.450	354,319
2026-03-20	32.750	32.850	31.800	31.850	31.850	155,692
2026-03-19	32.400	32.850	32.000	32.650	32.650	165,039
2026-03-18	33.100	33.500	32.600	32.700	32.700	173,409
2026-03-17	33.300	33.500	32.050	32.950	32.950	252,607
2026-03-16	34.600	34.750	33.100	33.100	33.100	339,304
2026-03-13	33.000	35.500	32.650	34.100	34.100	1,061,233
2026-03-12	32.500	33.600	32.000	32.700	32.700	247,699
2026-03-11	30.750	32.800	30.500	32.800	32.800	660,872
2026-03-10	30.500	31.900	30.500	30.750	30.750	500,414
2026-03-09	30.000	31.000	29.400	30.900	30.900	257,912
2026-03-06	30.000	30.450	29.150	30.150	30.150	266,992
2026-03-05	30.500	30.950	29.650	29.950	29.950	173,459
2026-03-04	30.900	31.000	30.200	30.500	30.500	383,482
2026-03-03	30.100	31.000	29.900	30.550	30.550	490,492
2026-03-02	29.050	30.300	28.700	30.100	30.100	936,457
2026-02-27	26.500	30.400	26.500	30.000	30.000	2,766,662
2026-02-26	22.200	24.150	22.000	24.150	24.150	622,061
2026-02-25	21.700	22.150	21.600	22.150	22.150	107,119
2026-02-24	21.000	21.900	20.800	21.600	21.600	232,242
2026-02-23	21.150	21.200	20.850	21.000	21.000	77,366
2026-02-20	21.000	21.350	20.750	21.200	21.200	150,888
2026-02-19	20.000	21.250	20.000	21.000	21.000	125,630
2026-02-18	21.000	21.250	20.400	20.950	20.950	118,180
2026-02-17	21.400	21.450	20.900	20.950	20.950	70,643
2026-02-16	21.450	22.000	21.350	21.450	21.450	91,776
2026-02-13	21.000	21.650	21.000	21.650	21.650	227,984
2026-02-12	21.900	22.500	21.450	21.600	21.600	340,047
2026-02-11	21.750	22.000	21.650	21.800	21.800	103,226
2026-02-10	22.200	22.200	21.500	21.800	21.800	145,971
2026-02-09	20.700	22.200	20.600	22.050	22.050	542,906
2026-02-06	18.460	21.150	18.460	20.850	20.850	937,110
2026-02-05	19.040	19.720	17.500	19.200	19.200	1,108,170
2026-02-04	18.640	19.100	18.320	18.800	18.800	263,593
2026-02-03	18.440	18.880	18.000	18.400	18.400	130,122
2026-02-02	18.520	18.600	18.160	18.340	18.340	101,628
2026-01-30	19.500	19.500	18.560	18.560	18.560	459,401

← NewerPage 3 of 21 · 1,257 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.