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

← NewerPage 2 of 2 · 89 trading days

Stock splits

No stock splits on record.

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.