Solstad Maritime ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 24.900 | 24.900 | 24.225 | 24.370 | 22.226 | 263,396 |
| 2025-08-06 | 24.600 | 25.250 | 24.600 | 24.850 | 22.664 | 442,801 |
| 2025-08-05 | 24.650 | 24.875 | 24.400 | 24.640 | 22.472 | 207,383 |
| 2025-08-04 | 24.575 | 24.955 | 24.450 | 24.450 | 22.299 | 206,126 |
| 2025-08-01 | 25.500 | 25.500 | 24.385 | 24.425 | 22.276 | 132,903 |
| 2025-07-31 | 24.995 | 25.145 | 24.750 | 25.000 | 22.800 | 278,805 |
| 2025-07-30 | 24.995 | 25.000 | 24.620 | 24.705 | 22.531 | 142,487 |
| 2025-07-29 | 24.800 | 25.100 | 24.750 | 24.995 | 22.796 | 158,808 |
| 2025-07-28 | 25.100 | 25.100 | 24.535 | 24.700 | 22.527 | 89,856 |
| 2025-07-25 | 25.450 | 25.450 | 24.605 | 24.820 | 22.636 | 150,884 |
| 2025-07-24 | 24.960 | 25.810 | 24.705 | 25.000 | 22.800 | 360,616 |
| 2025-07-23 | 24.600 | 24.965 | 24.205 | 24.930 | 22.737 | 318,823 |
| 2025-07-22 | 24.800 | 24.800 | 24.005 | 24.320 | 22.180 | 197,205 |
| 2025-07-21 | 23.500 | 24.250 | 23.305 | 24.085 | 21.966 | 97,387 |
| 2025-07-18 | 23.800 | 24.000 | 23.760 | 23.760 | 21.669 | 184,547 |
| 2025-07-17 | 24.250 | 24.600 | 23.800 | 23.995 | 21.884 | 317,239 |
| 2025-07-16 | 23.900 | 24.280 | 23.600 | 24.190 | 22.062 | 154,769 |
| 2025-07-15 | 25.000 | 25.180 | 24.400 | 24.570 | 21.718 | 452,495 |
| 2025-07-14 | 25.000 | 25.600 | 24.405 | 24.800 | 21.921 | 767,014 |
| 2025-07-11 | 25.300 | 25.600 | 25.100 | 25.600 | 22.628 | 289,068 |
| 2025-07-10 | 24.900 | 25.200 | 24.800 | 24.905 | 22.014 | 250,827 |
| 2025-07-09 | 24.940 | 25.200 | 24.455 | 24.650 | 21.788 | 190,081 |
| 2025-07-08 | 24.400 | 24.985 | 24.320 | 24.820 | 21.939 | 83,411 |
| 2025-07-07 | 24.425 | 24.795 | 24.000 | 24.400 | 21.567 | 154,118 |
| 2025-07-04 | 24.835 | 25.150 | 24.205 | 24.600 | 21.744 | 123,270 |
| 2025-07-03 | 25.100 | 25.100 | 24.635 | 24.835 | 21.952 | 113,218 |
| 2025-07-02 | 24.900 | 25.100 | 24.205 | 24.970 | 22.071 | 220,590 |
| 2025-07-01 | 23.900 | 24.600 | 23.725 | 24.600 | 21.744 | 213,817 |
| 2025-06-30 | 24.800 | 25.220 | 23.945 | 23.945 | 21.165 | 518,777 |
| 2025-06-27 | 23.310 | 24.700 | 23.310 | 24.120 | 21.320 | 917,272 |
| 2025-06-26 | 22.840 | 23.200 | 22.305 | 23.000 | 20.330 | 272,469 |
| 2025-06-25 | 22.160 | 22.515 | 22.160 | 22.500 | 19.888 | 62,826 |
| 2025-06-24 | 22.780 | 22.995 | 22.105 | 22.200 | 19.623 | 166,852 |
| 2025-06-23 | 23.020 | 23.370 | 23.020 | 23.080 | 20.401 | 281,964 |
| 2025-06-20 | 22.400 | 23.250 | 22.120 | 23.020 | 20.348 | 623,018 |
| 2025-06-19 | 22.000 | 22.400 | 21.950 | 22.390 | 19.791 | 249,970 |
| 2025-06-18 | 22.200 | 22.475 | 22.080 | 22.080 | 19.517 | 229,083 |
| 2025-06-17 | 22.505 | 22.650 | 22.000 | 22.200 | 19.623 | 375,423 |
| 2025-06-16 | 22.800 | 22.800 | 22.300 | 22.560 | 19.941 | 88,088 |
| 2025-06-13 | 23.800 | 23.800 | 22.500 | 22.680 | 20.047 | 3,436,722 |
| 2025-06-12 | 22.300 | 23.655 | 22.300 | 23.500 | 20.772 | 715,016 |
| 2025-06-11 | 22.300 | 22.300 | 22.000 | 22.185 | 19.609 | 99,858 |
| 2025-06-10 | 22.190 | 22.335 | 22.000 | 22.220 | 19.640 | 106,495 |
| 2025-06-06 | 22.120 | 22.380 | 21.850 | 21.935 | 19.389 | 345,742 |
| 2025-06-05 | 22.400 | 22.400 | 22.050 | 22.330 | 19.738 | 77,338 |
| 2025-06-04 | 22.010 | 22.400 | 21.865 | 22.320 | 19.729 | 146,453 |
| 2025-06-03 | 22.000 | 22.095 | 21.780 | 22.000 | 19.446 | 909,025 |
| 2025-06-02 | 21.585 | 22.500 | 21.585 | 21.820 | 19.287 | 167,174 |
| 2025-05-30 | 22.000 | 22.200 | 21.805 | 22.000 | 19.446 | 441,206 |
| 2025-05-28 | 21.800 | 21.950 | 21.650 | 21.770 | 19.243 | 273,341 |
| 2025-05-27 | 22.000 | 22.000 | 21.700 | 21.950 | 19.402 | 246,115 |
| 2025-05-26 | 22.145 | 22.495 | 21.500 | 21.710 | 19.190 | 442,691 |
| 2025-05-23 | 23.285 | 23.300 | 22.005 | 22.090 | 19.526 | 260,322 |
| 2025-05-22 | 23.355 | 23.355 | 22.760 | 22.955 | 20.290 | 172,814 |
| 2025-05-21 | 23.255 | 23.900 | 23.130 | 23.290 | 20.586 | 250,807 |
| 2025-05-20 | 24.000 | 24.000 | 23.230 | 23.300 | 20.595 | 238,165 |
| 2025-05-19 | 23.995 | 24.000 | 23.510 | 24.000 | 20.531 | 697,260 |
| 2025-05-16 | 22.610 | 24.000 | 22.610 | 23.900 | 20.446 | 1,255,988 |
← NewerPage 6 of 6 · 358 trading days
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.