Norse Atlantic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.255	0.255	0.255	0.255	0.255	900,000
2026-10-20	0.268	0.270	0.267	0.270	0.270	6,289
2026-10-19	0.267	0.267	0.267	0.267	0.267	570
2026-10-16	0.264	0.264	0.264	0.264	0.264	239,222
2026-10-14	0.255	0.261	0.255	0.261	0.261	3,637
2026-10-07	0.296	0.296	0.295	0.295	0.295	25
2026-10-02	0.318	0.318	0.318	0.318	0.318	40,000
2026-09-30	0.284	0.284	0.284	0.284	0.284	77
2026-09-28	0.287	0.287	0.287	0.287	0.287	1,990
2026-09-25	0.282	0.282	0.282	0.282	0.282	5,002
2026-09-24	0.287	0.287	0.287	0.287	0.287	197,878
2026-09-23	0.279	0.279	0.279	0.279	0.279	111
2026-09-22	0.290	0.290	0.290	0.290	0.290	400,000
2026-09-16	0.280	0.280	0.280	0.280	0.280	109,997
2026-09-15	0.285	0.285	0.276	0.276	0.276	8,047
2026-09-09	0.310	0.310	0.310	0.310	0.310	2,000
2026-09-08	0.315	0.315	0.315	0.315	0.315	835
2026-09-03	0.298	0.298	0.295	0.295	0.295	3,312
2026-09-02	0.294	0.294	0.294	0.294	0.294	10,000
2026-09-01	0.307	0.307	0.298	0.298	0.298	23,555
2026-08-31	0.314	0.314	0.314	0.314	0.314	2,962
2026-08-28	0.325	0.325	0.322	0.322	0.322	23,830
2026-08-25	0.291	0.316	0.291	0.300	0.300	467,994
2026-08-24	0.300	0.300	0.289	0.294	0.294	1,029,530
2026-08-21	0.300	0.300	0.289	0.300	0.300	170,379
2026-08-20	0.340	0.340	0.309	0.310	0.310	526,357
2026-08-19	0.376	0.376	0.376	0.376	0.376	273
2026-08-18	0.392	0.392	0.392	0.392	0.392	2,500
2026-08-17	0.405	0.405	0.404	0.404	0.404	929
2026-08-14	0.398	0.398	0.398	0.398	0.398	72,434
2026-08-12	0.392	0.392	0.392	0.392	0.392	428
2026-08-10	0.401	0.401	0.397	0.397	0.397	75,454
2026-08-04	0.382	0.382	0.377	0.378	0.378	2
2026-07-29	0.396	0.396	0.396	0.396	0.396	9,786
2026-07-27	0.395	0.395	0.390	0.395	0.395	4,779
2026-07-24	0.381	0.381	0.381	0.381	0.381	192
2026-07-23	0.390	0.390	0.390	0.390	0.390	145,723
2026-07-22	0.390	0.390	0.389	0.389	0.389	61
2026-07-21	0.397	0.397	0.397	0.397	0.397	24,194
2026-07-20	0.392	0.392	0.392	0.392	0.392	0
2026-07-17	0.404	0.405	0.392	0.392	0.392	172,676
2026-07-16	0.411	0.411	0.411	0.411	0.411	5,000
2026-07-15	0.405	0.405	0.405	0.405	0.405	48,430
2026-07-14	0.411	0.420	0.394	0.419	0.419	5,172,114
2026-07-13	0.430	0.444	0.430	0.444	0.444	137,236
2026-07-10	0.455	0.458	0.455	0.458	0.458	55,469
2026-07-09	0.468	0.470	0.456	0.456	0.456	455,675
2026-07-08	0.473	0.473	0.473	0.473	0.473	454,309
2026-07-07	0.496	0.496	0.495	0.495	0.495	6,006
2026-07-06	0.493	0.493	0.493	0.493	0.493	200
2026-07-03	0.486	0.486	0.486	0.486	0.486	48
2026-07-02	0.512	0.512	0.512	0.512	0.512	0
2026-07-01	0.505	0.512	0.505	0.512	0.512	16,681
2026-06-30	0.490	0.510	0.490	0.500	0.500	3,251,036
2026-06-29	0.581	0.589	0.576	0.576	0.576	61,200
2026-06-26	0.689	0.689	0.623	0.623	0.623	50,907
2026-06-25	0.677	0.693	0.675	0.693	0.693	9,607
2026-06-24	0.595	0.595	0.595	0.595	0.595	0
2026-06-23	0.625	0.625	0.595	0.595	0.595	37,247
2026-06-22	0.608	0.608	0.593	0.593	0.593	63,803

Page 1 of 8 · 477 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.