Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.650	44.500	42.650	43.900	43.900	227,075
2026-10-15	44.350	44.700	42.650	43.350	43.350	246,763
2026-10-14	44.200	46.000	43.450	44.700	44.700	220,874
2026-10-13	43.800	44.400	42.500	44.250	44.250	310,939
2026-10-12	42.000	45.000	42.000	43.800	43.800	365,007
2026-10-09	43.800	45.000	43.650	43.900	43.900	302,582
2026-10-08	40.450	44.400	39.800	44.250	44.250	603,790
2026-10-07	41.000	41.650	40.200	40.500	40.500	146,699
2026-10-06	43.450	43.650	41.000	41.000	41.000	394,022
2026-10-05	43.600	44.450	43.400	43.750	43.750	115,097
2026-10-02	45.000	45.000	43.650	44.000	44.000	278,614
2026-10-01	47.500	47.550	44.550	44.600	44.600	242,683
2026-09-30	46.000	47.300	45.950	46.800	46.800	232,444
2026-09-29	45.500	46.350	44.850	46.200	46.200	176,535
2026-09-28	46.450	46.700	45.000	45.400	45.400	189,090
2026-09-25	47.150	47.450	45.650	46.150	46.150	254,562
2026-09-24	48.700	49.150	47.000	47.000	47.000	292,837
2026-09-23	50.400	50.600	48.350	48.650	48.650	385,395
2026-09-22	50.300	51.700	50.000	50.100	50.100	376,012
2026-09-21	54.800	56.600	49.350	50.200	50.200	812,718
2026-09-18	53.600	54.600	53.300	54.200	54.200	264,898
2026-09-17	53.000	54.000	52.900	53.700	53.700	136,944
2026-09-16	53.000	54.400	52.700	53.400	53.400	366,580
2026-09-15	50.500	53.700	49.600	53.100	53.100	348,508
2026-09-14	50.700	51.000	49.500	50.800	50.800	389,056
2026-09-11	50.500	51.000	50.000	50.700	50.700	168,868
2026-09-10	49.600	52.500	49.600	50.600	50.600	503,232
2026-09-09	47.250	50.000	47.250	50.000	50.000	505,518
2026-09-08	48.000	48.000	47.200	47.400	47.400	74,198
2026-09-07	48.400	48.750	47.600	47.600	47.600	123,180
2026-09-04	48.200	48.650	47.050	48.500	48.500	338,418
2026-09-03	47.900	48.750	47.000	47.200	47.200	148,262
2026-09-02	47.700	48.300	47.200	48.000	48.000	138,479
2026-09-01	48.650	49.150	47.300	47.700	47.700	161,818
2026-08-31	48.000	49.250	48.000	49.250	49.250	395,288
2026-08-28	46.800	48.200	46.600	48.200	48.200	331,083
2026-08-27	45.450	47.500	45.200	47.000	47.000	391,382
2026-08-26	45.550	45.800	45.000	45.300	45.300	65,581
2026-08-25	46.050	46.800	45.550	45.750	45.750	221,153
2026-08-24	46.550	46.950	45.650	46.100	46.100	211,307
2026-08-21	45.300	47.000	45.000	46.900	46.900	269,242
2026-08-20	44.450	44.650	43.450	44.550	44.550	285,706
2026-08-19	45.000	45.000	44.000	44.500	44.500	182,798
2026-08-18	47.300	47.300	44.800	45.050	45.050	202,945
2026-08-17	49.500	49.550	47.000	47.250	47.250	188,620
2026-08-14	48.800	49.900	47.750	49.750	49.750	748,027
2026-08-13	47.500	48.850	46.650	48.850	48.850	374,490
2026-08-12	43.950	47.500	43.950	47.500	47.500	795,843
2026-08-11	42.200	43.650	41.650	43.650	43.650	258,754
2026-08-10	42.600	43.550	41.800	42.400	42.400	190,673
2026-08-07	44.800	44.800	43.200	43.300	43.300	93,570
2026-08-06	44.200	45.700	43.450	44.100	44.100	465,016
2026-08-05	43.500	44.800	43.000	44.300	44.300	502,509
2026-08-04	41.800	43.500	41.800	43.200	43.200	353,009
2026-08-03	40.200	42.200	40.200	41.750	41.750	377,469
2026-07-31	38.000	40.500	37.950	40.200	40.200	321,915
2026-07-30	37.050	38.300	37.050	37.950	37.950	209,801
2026-07-29	36.850	38.050	36.400	36.950	36.950	281,974
2026-07-28	36.800	37.350	36.400	37.000	37.000	115,583
2026-07-27	36.650	37.150	36.000	36.650	36.650	150,565

Page 1 of 21 · 1,259 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.