Solstad Maritime ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 17.300 | 17.660 | 17.000 | 17.360 | 15.833 | 629,486 |
| 2025-10-29 | 17.000 | 17.360 | 16.860 | 17.240 | 15.723 | 355,204 |
| 2025-10-28 | 17.200 | 17.200 | 16.840 | 16.920 | 15.431 | 172,603 |
| 2025-10-27 | 17.500 | 17.500 | 17.040 | 17.200 | 15.687 | 297,015 |
| 2025-10-24 | 17.700 | 17.980 | 17.360 | 17.400 | 15.869 | 347,080 |
| 2025-10-23 | 17.200 | 17.880 | 17.200 | 17.620 | 16.070 | 345,428 |
| 2025-10-22 | 17.000 | 17.420 | 16.980 | 17.200 | 15.687 | 976,688 |
| 2025-10-21 | 17.260 | 17.400 | 16.920 | 17.000 | 15.504 | 292,080 |
| 2025-10-20 | 17.200 | 17.700 | 17.200 | 17.320 | 15.796 | 221,323 |
| 2025-10-17 | 18.180 | 18.300 | 17.140 | 17.580 | 16.033 | 583,144 |
| 2025-10-16 | 18.300 | 18.320 | 17.760 | 17.900 | 16.325 | 306,535 |
| 2025-10-15 | 18.100 | 18.380 | 18.020 | 18.300 | 16.690 | 316,624 |
| 2025-10-14 | 18.700 | 18.880 | 18.000 | 18.020 | 16.435 | 534,481 |
| 2025-10-13 | 19.780 | 19.780 | 18.760 | 18.900 | 17.237 | 627,852 |
| 2025-10-10 | 19.420 | 20.400 | 19.020 | 19.840 | 18.094 | 1,753,020 |
| 2025-10-09 | 22.300 | 22.500 | 21.900 | 22.050 | 20.110 | 178,511 |
| 2025-10-08 | 22.450 | 22.600 | 22.150 | 22.250 | 20.292 | 242,983 |
| 2025-10-07 | 22.900 | 23.000 | 22.250 | 22.250 | 20.292 | 151,553 |
| 2025-10-06 | 22.700 | 23.200 | 22.600 | 22.950 | 20.931 | 137,379 |
| 2025-10-03 | 22.650 | 22.900 | 22.450 | 22.600 | 20.612 | 150,755 |
| 2025-10-02 | 22.750 | 23.100 | 22.600 | 22.650 | 20.657 | 148,860 |
| 2025-10-01 | 23.000 | 23.350 | 22.550 | 22.700 | 20.703 | 290,918 |
| 2025-09-30 | 24.500 | 24.500 | 22.850 | 22.850 | 20.840 | 141,397 |
| 2025-09-29 | 23.350 | 23.950 | 23.300 | 23.650 | 21.569 | 137,224 |
| 2025-09-26 | 23.200 | 23.500 | 23.000 | 23.250 | 21.204 | 275,608 |
| 2025-09-25 | 23.700 | 24.000 | 22.900 | 22.900 | 20.885 | 247,161 |
| 2025-09-24 | 23.450 | 23.900 | 23.400 | 23.800 | 21.706 | 115,552 |
| 2025-09-23 | 24.000 | 24.000 | 23.350 | 23.450 | 21.387 | 382,910 |
| 2025-09-22 | 24.350 | 24.350 | 23.650 | 23.850 | 21.752 | 336,495 |
| 2025-09-19 | 25.000 | 25.000 | 24.000 | 24.550 | 22.390 | 325,693 |
| 2025-09-18 | 23.800 | 25.000 | 23.750 | 25.000 | 22.800 | 839,288 |
| 2025-09-17 | 23.000 | 23.850 | 22.700 | 23.800 | 21.706 | 392,382 |
| 2025-09-16 | 23.000 | 23.000 | 22.750 | 22.850 | 20.840 | 137,412 |
| 2025-09-15 | 22.800 | 23.200 | 22.800 | 22.950 | 20.931 | 236,935 |
| 2025-09-12 | 23.050 | 23.350 | 22.750 | 22.800 | 20.794 | 416,562 |
| 2025-09-11 | 23.550 | 23.550 | 23.000 | 23.300 | 21.250 | 212,732 |
| 2025-09-10 | 23.500 | 23.680 | 22.975 | 23.530 | 21.460 | 313,553 |
| 2025-09-09 | 24.430 | 24.545 | 23.600 | 23.600 | 21.524 | 418,682 |
| 2025-09-08 | 24.700 | 24.890 | 24.460 | 24.570 | 22.408 | 186,862 |
| 2025-09-05 | 25.360 | 25.360 | 24.720 | 24.800 | 22.618 | 153,828 |
| 2025-09-04 | 24.850 | 25.365 | 24.850 | 25.090 | 22.882 | 80,462 |
| 2025-09-03 | 25.500 | 25.500 | 24.815 | 24.850 | 22.664 | 270,079 |
| 2025-09-02 | 25.200 | 25.600 | 25.100 | 25.495 | 23.252 | 228,412 |
| 2025-09-01 | 25.270 | 25.495 | 25.025 | 25.490 | 23.247 | 186,978 |
| 2025-08-29 | 24.500 | 25.455 | 24.500 | 25.390 | 23.156 | 161,109 |
| 2025-08-28 | 24.850 | 25.200 | 24.530 | 24.990 | 22.791 | 221,413 |
| 2025-08-27 | 24.700 | 25.200 | 24.600 | 24.845 | 22.659 | 230,319 |
| 2025-08-26 | 25.400 | 25.695 | 24.600 | 24.700 | 22.527 | 317,795 |
| 2025-08-25 | 25.250 | 25.800 | 25.000 | 25.655 | 23.398 | 171,149 |
| 2025-08-22 | 25.230 | 25.500 | 25.000 | 25.225 | 23.006 | 261,232 |
| 2025-08-21 | 25.000 | 25.425 | 25.000 | 25.230 | 23.010 | 336,365 |
| 2025-08-20 | 24.200 | 25.150 | 24.200 | 24.915 | 22.723 | 558,001 |
| 2025-08-19 | 23.505 | 24.400 | 23.135 | 24.400 | 22.253 | 522,278 |
| 2025-08-18 | 24.035 | 24.100 | 23.475 | 23.500 | 21.432 | 264,621 |
| 2025-08-15 | 24.445 | 24.800 | 23.875 | 24.200 | 22.071 | 314,016 |
| 2025-08-14 | 24.100 | 24.900 | 23.950 | 24.340 | 22.198 | 522,075 |
| 2025-08-13 | 23.800 | 24.045 | 23.530 | 23.915 | 21.811 | 171,180 |
| 2025-08-12 | 24.770 | 24.770 | 23.525 | 23.850 | 21.752 | 128,607 |
| 2025-08-11 | 24.210 | 24.250 | 23.795 | 23.985 | 21.875 | 169,914 |
| 2025-08-08 | 25.000 | 25.000 | 24.210 | 24.210 | 22.080 | 126,034 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.9728 NOK |
| 2026-05-18 | 0.7885 NOK |
| 2026-02-23 | 0.3064 NOK |
| 2025-11-10 | 0.3254 NOK |
| 2025-07-16 | 0.7573 NOK |
| 2025-05-20 | 0.7722 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.