Norske Skog Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19.940 | 20.000 | 19.400 | 19.400 | 19.400 | 139,439 |
| 2026-01-28 | 19.420 | 19.880 | 19.420 | 19.720 | 19.720 | 92,055 |
| 2026-01-27 | 20.500 | 20.500 | 19.600 | 19.620 | 19.620 | 90,774 |
| 2026-01-26 | 20.350 | 20.350 | 19.720 | 19.980 | 19.980 | 72,507 |
| 2026-01-23 | 19.800 | 20.250 | 19.700 | 19.920 | 19.920 | 182,887 |
| 2026-01-22 | 19.400 | 19.880 | 19.400 | 19.820 | 19.820 | 281,101 |
| 2026-01-21 | 19.440 | 19.740 | 19.140 | 19.260 | 19.260 | 135,210 |
| 2026-01-20 | 20.000 | 20.000 | 19.260 | 19.400 | 19.400 | 130,131 |
| 2026-01-19 | 20.600 | 20.600 | 19.820 | 19.820 | 19.820 | 226,829 |
| 2026-01-16 | 21.500 | 21.500 | 20.550 | 20.650 | 20.650 | 135,343 |
| 2026-01-15 | 21.000 | 21.350 | 20.500 | 21.000 | 21.000 | 284,073 |
| 2026-01-14 | 20.400 | 21.350 | 20.150 | 21.000 | 21.000 | 252,012 |
| 2026-01-13 | 20.400 | 20.600 | 20.350 | 20.400 | 20.400 | 179,013 |
| 2026-01-12 | 20.000 | 20.750 | 19.660 | 20.400 | 20.400 | 427,738 |
| 2026-01-09 | 18.900 | 20.150 | 18.900 | 19.860 | 19.860 | 978,694 |
| 2026-01-08 | 17.300 | 17.900 | 17.100 | 17.800 | 17.800 | 96,719 |
| 2026-01-07 | 17.100 | 17.560 | 17.040 | 17.480 | 17.480 | 242,739 |
| 2026-01-06 | 17.000 | 17.040 | 16.740 | 17.020 | 17.020 | 107,388 |
| 2026-01-05 | 17.000 | 17.300 | 16.800 | 17.060 | 17.060 | 253,945 |
| 2026-01-02 | 16.960 | 17.220 | 16.840 | 17.000 | 17.000 | 97,115 |
| 2025-12-30 | 16.940 | 17.120 | 16.740 | 16.960 | 16.960 | 103,141 |
| 2025-12-29 | 16.900 | 17.100 | 16.820 | 16.920 | 16.920 | 120,186 |
| 2025-12-23 | 17.420 | 17.540 | 16.900 | 16.940 | 16.940 | 120,223 |
| 2025-12-22 | 17.100 | 17.500 | 17.000 | 17.500 | 17.500 | 139,320 |
| 2025-12-19 | 17.100 | 17.220 | 16.860 | 17.080 | 17.080 | 170,667 |
| 2025-12-18 | 17.460 | 17.560 | 17.120 | 17.240 | 17.240 | 221,033 |
| 2025-12-17 | 18.000 | 18.120 | 17.340 | 17.400 | 17.400 | 161,910 |
| 2025-12-16 | 18.500 | 18.600 | 18.060 | 18.060 | 18.060 | 104,422 |
| 2025-12-15 | 17.860 | 18.720 | 17.860 | 18.600 | 18.600 | 495,536 |
| 2025-12-12 | 17.500 | 17.920 | 17.500 | 17.640 | 17.640 | 58,494 |
| 2025-12-11 | 17.500 | 18.100 | 17.260 | 17.700 | 17.700 | 228,194 |
| 2025-12-10 | 17.020 | 17.820 | 17.020 | 17.360 | 17.360 | 188,058 |
| 2025-12-09 | 17.000 | 17.220 | 16.920 | 16.920 | 16.920 | 52,654 |
| 2025-12-08 | 17.140 | 17.600 | 17.000 | 17.340 | 17.340 | 77,470 |
| 2025-12-05 | 17.600 | 17.840 | 17.400 | 17.400 | 17.400 | 135,493 |
| 2025-12-04 | 17.580 | 17.720 | 17.360 | 17.600 | 17.600 | 193,141 |
| 2025-12-03 | 16.800 | 17.700 | 16.780 | 17.600 | 17.600 | 292,543 |
| 2025-12-02 | 17.260 | 17.260 | 16.740 | 16.800 | 16.800 | 141,163 |
| 2025-12-01 | 16.720 | 17.120 | 16.720 | 17.000 | 17.000 | 148,953 |
| 2025-11-28 | 17.020 | 17.300 | 16.600 | 16.900 | 16.900 | 146,395 |
| 2025-11-27 | 16.580 | 17.100 | 16.580 | 17.060 | 17.060 | 343,124 |
| 2025-11-26 | 16.300 | 16.600 | 16.000 | 16.580 | 16.580 | 198,273 |
| 2025-11-25 | 15.120 | 16.280 | 15.120 | 16.180 | 16.180 | 475,981 |
| 2025-11-24 | 14.600 | 15.400 | 14.600 | 15.180 | 15.180 | 252,330 |
| 2025-11-21 | 14.200 | 14.600 | 14.120 | 14.600 | 14.600 | 122,069 |
| 2025-11-20 | 14.760 | 14.760 | 14.280 | 14.340 | 14.340 | 46,308 |
| 2025-11-19 | 14.200 | 14.680 | 14.200 | 14.680 | 14.680 | 475,045 |
| 2025-11-18 | 14.500 | 14.520 | 14.220 | 14.220 | 14.220 | 460,029 |
| 2025-11-17 | 14.660 | 14.840 | 14.520 | 14.760 | 14.760 | 66,473 |
| 2025-11-14 | 14.900 | 15.000 | 14.600 | 14.740 | 14.740 | 173,297 |
| 2025-11-13 | 15.460 | 15.460 | 14.820 | 14.900 | 14.900 | 90,930 |
| 2025-11-12 | 14.700 | 15.160 | 14.520 | 14.940 | 14.940 | 195,757 |
| 2025-11-11 | 14.700 | 14.700 | 14.320 | 14.620 | 14.620 | 154,689 |
| 2025-11-10 | 14.620 | 14.820 | 14.500 | 14.600 | 14.600 | 127,938 |
| 2025-11-07 | 15.000 | 15.000 | 14.340 | 14.500 | 14.500 | 78,407 |
| 2025-11-06 | 14.640 | 14.900 | 14.340 | 14.500 | 14.500 | 167,230 |
| 2025-11-05 | 15.000 | 15.000 | 14.620 | 14.780 | 14.780 | 131,064 |
| 2025-11-04 | 15.140 | 15.160 | 14.920 | 14.980 | 14.980 | 165,539 |
| 2025-11-03 | 15.880 | 15.880 | 15.180 | 15.180 | 15.180 | 155,097 |
| 2025-10-31 | 15.300 | 15.680 | 15.200 | 15.680 | 15.680 | 135,574 |
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.