Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-19 | 0.635 | 0.635 | 0.603 | 0.603 | 0.603 | 2,880 |
| 2026-06-18 | 0.633 | 0.633 | 0.633 | 0.633 | 0.633 | 0 |
| 2026-06-17 | 0.633 | 0.633 | 0.633 | 0.633 | 0.633 | 0 |
| 2026-06-16 | 0.718 | 0.718 | 0.621 | 0.633 | 0.633 | 24,990 |
| 2026-06-15 | 0.661 | 0.779 | 0.648 | 0.682 | 0.682 | 199,100 |
| 2026-06-12 | 0.551 | 0.579 | 0.551 | 0.579 | 0.579 | 6,609 |
| 2026-06-11 | 0.578 | 0.578 | 0.568 | 0.568 | 0.568 | 169,099 |
| 2026-06-10 | 0.568 | 0.570 | 0.568 | 0.569 | 0.569 | 55,620 |
| 2026-06-09 | 0.586 | 0.586 | 0.572 | 0.572 | 0.572 | 2,678 |
| 2026-06-08 | 0.592 | 0.634 | 0.592 | 0.599 | 0.599 | 7,894 |
| 2026-06-05 | 0.630 | 0.639 | 0.582 | 0.595 | 0.595 | 11,869 |
| 2026-06-04 | 0.737 | 0.739 | 0.634 | 0.641 | 0.641 | 181,665 |
| 2026-06-03 | 0.607 | 0.699 | 0.600 | 0.687 | 0.687 | 54,395 |
| 2026-05-29 | 1.398 | 1.398 | 1.319 | 1.319 | 0.714 | 1,571 |
| 2026-05-28 | 1.500 | 1.500 | 1.331 | 1.331 | 0.721 | 3,403 |
| 2026-05-26 | 1.610 | 1.730 | 1.610 | 1.610 | 0.872 | 42,327 |
| 2026-05-22 | 1.624 | 1.624 | 1.592 | 1.592 | 0.862 | 4,051 |
| 2026-05-21 | 1.692 | 1.692 | 1.628 | 1.628 | 0.882 | 4,313 |
| 2026-05-20 | 1.850 | 1.850 | 1.772 | 1.772 | 0.960 | 2,120 |
| 2026-05-18 | 1.977 | 1.998 | 1.750 | 1.750 | 0.948 | 40,959 |
| 2026-05-15 | 1.660 | 1.718 | 1.660 | 1.718 | 0.931 | 2,823 |
| 2026-05-13 | 1.700 | 1.700 | 1.664 | 1.696 | 0.919 | 5,608 |
| 2026-05-11 | 1.781 | 1.781 | 1.781 | 1.781 | 0.965 | 9,472 |
| 2026-05-08 | 1.996 | 1.996 | 1.996 | 1.996 | 1.081 | 2,267 |
| 2026-05-07 | 1.838 | 1.838 | 1.836 | 1.836 | 0.994 | 11,919 |
| 2026-05-06 | 1.680 | 1.857 | 1.680 | 1.764 | 0.955 | 17,792 |
| 2026-04-29 | 1.670 | 1.740 | 1.670 | 1.728 | 0.936 | 2,221 |
| 2026-04-28 | 1.746 | 1.750 | 1.686 | 1.686 | 0.913 | 73,903 |
| 2026-04-27 | 1.680 | 1.708 | 1.680 | 1.690 | 0.915 | 48,993 |
| 2026-04-24 | 1.730 | 1.730 | 1.730 | 1.730 | 0.937 | 94 |
| 2026-04-23 | 1.770 | 1.798 | 1.746 | 1.746 | 0.946 | 7,748 |
| 2026-04-22 | 1.898 | 1.898 | 1.826 | 1.826 | 0.989 | 2,350 |
| 2026-04-21 | 1.870 | 1.898 | 1.870 | 1.875 | 1.016 | 875 |
| 2026-04-20 | 1.824 | 1.882 | 1.824 | 1.870 | 1.013 | 125,059 |
| 2026-04-17 | 1.782 | 2.140 | 1.766 | 2.085 | 1.129 | 30,920 |
| 2026-04-16 | 2.120 | 2.295 | 1.972 | 1.980 | 1.072 | 112,450 |
| 2026-04-15 | 1.528 | 2.160 | 1.340 | 1.916 | 1.038 | 165,867 |
| 2026-04-14 | 3.990 | 3.990 | 3.990 | 3.990 | 2.161 | 102,971 |
| 2026-04-13 | 3.935 | 3.935 | 3.830 | 3.830 | 2.074 | 171,081 |
| 2026-04-10 | 4.175 | 4.300 | 4.175 | 4.300 | 2.329 | 316 |
| 2026-04-09 | 4.253 | 4.395 | 4.200 | 4.200 | 2.275 | 45,697 |
| 2026-04-08 | 4.650 | 4.650 | 4.430 | 4.435 | 2.402 | 272,530 |
| 2026-04-07 | 4.580 | 4.580 | 4.580 | 4.580 | 2.481 | 3,817 |
| 2026-04-01 | 4.660 | 4.660 | 4.515 | 4.570 | 2.475 | 30,375 |
| 2026-03-31 | 4.000 | 4.020 | 4.000 | 4.020 | 2.177 | 936 |
| 2026-03-30 | 4.000 | 4.000 | 3.970 | 3.970 | 2.150 | 4,507 |
| 2026-03-26 | 4.180 | 4.215 | 4.075 | 4.138 | 2.241 | 24,917 |
| 2026-03-25 | 4.370 | 4.375 | 4.370 | 4.375 | 2.370 | 8,614 |
| 2026-03-23 | 3.815 | 3.815 | 3.815 | 3.815 | 2.066 | 167,820 |
| 2026-03-20 | 4.695 | 4.708 | 4.355 | 4.355 | 2.359 | 59,574 |
| 2026-03-19 | 5.120 | 5.120 | 4.675 | 4.675 | 2.532 | 286,521 |
| 2026-03-18 | 5.850 | 5.870 | 5.650 | 5.650 | 3.060 | 557,310 |
| 2026-03-17 | 5.730 | 5.730 | 5.730 | 5.730 | 3.103 | 41,018 |
| 2026-03-13 | 5.630 | 5.750 | 5.630 | 5.630 | 3.049 | 1,937 |
| 2026-03-12 | 5.745 | 5.745 | 5.745 | 5.745 | 3.111 | 15,761 |
| 2026-03-09 | 5.610 | 5.770 | 5.590 | 5.750 | 3.114 | 183,620 |
| 2026-03-06 | 6.200 | 6.200 | 5.970 | 5.970 | 3.233 | 25,986 |
| 2026-03-05 | 6.255 | 6.255 | 6.170 | 6.220 | 3.369 | 496,123 |
| 2026-03-04 | 5.920 | 6.270 | 5.920 | 6.270 | 3.396 | 114,034 |
| 2026-03-02 | 6.410 | 6.660 | 6.410 | 6.450 | 3.493 | 214,016 |
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.