Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-27 | 6.930 | 7.220 | 6.920 | 7.130 | 3.862 | 119,873 |
| 2026-02-26 | 6.400 | 6.640 | 6.400 | 6.640 | 3.596 | 60,442 |
| 2026-02-24 | 6.050 | 6.050 | 6.040 | 6.040 | 3.271 | 16,978 |
| 2026-02-20 | 6.200 | 6.200 | 6.149 | 6.160 | 3.336 | 35,119 |
| 2026-02-19 | 6.410 | 6.420 | 6.370 | 6.420 | 3.477 | 888 |
| 2026-02-18 | 6.260 | 6.260 | 6.260 | 6.260 | 3.390 | 10,201 |
| 2026-02-16 | 6.470 | 6.470 | 6.470 | 6.470 | 3.504 | 1,204 |
| 2026-02-13 | 6.140 | 6.155 | 6.140 | 6.155 | 3.334 | 3,137 |
| 2026-02-12 | 6.157 | 6.157 | 6.157 | 6.157 | 3.335 | 1,370 |
| 2026-02-11 | 6.250 | 6.300 | 6.250 | 6.260 | 3.390 | 35,036 |
| 2026-02-10 | 6.330 | 6.330 | 6.280 | 6.280 | 3.401 | 178,256 |
| 2026-02-09 | 6.500 | 6.500 | 6.040 | 6.040 | 3.271 | 14,419 |
| 2026-02-06 | 5.774 | 6.330 | 5.774 | 6.330 | 3.428 | 13,207 |
| 2026-02-05 | 5.640 | 5.640 | 5.640 | 5.640 | 3.055 | 371 |
| 2026-02-04 | 5.620 | 5.690 | 5.570 | 5.670 | 3.071 | 76,874 |
| 2026-02-03 | 5.510 | 5.550 | 5.459 | 5.550 | 3.006 | 40,979 |
| 2026-02-02 | 5.100 | 5.100 | 5.080 | 5.080 | 2.751 | 5,403 |
| 2026-01-30 | 5.190 | 5.190 | 5.061 | 5.090 | 2.757 | 23,409 |
| 2026-01-28 | 5.310 | 5.310 | 5.300 | 5.300 | 2.870 | 214 |
| 2026-01-27 | 5.300 | 5.300 | 5.300 | 5.300 | 2.870 | 942 |
| 2026-01-26 | 5.330 | 5.330 | 5.330 | 5.330 | 2.887 | 8,468 |
| 2026-01-23 | 5.380 | 5.380 | 5.380 | 5.380 | 2.914 | 1,846 |
| 2026-01-22 | 5.500 | 5.500 | 5.478 | 5.500 | 2.979 | 259 |
| 2026-01-21 | 5.150 | 5.200 | 5.150 | 5.200 | 2.816 | 2,428 |
| 2026-01-20 | 5.300 | 5.300 | 5.280 | 5.280 | 2.860 | 4,245 |
| 2026-01-19 | 5.400 | 5.500 | 5.250 | 5.300 | 2.870 | 1,329 |
| 2026-01-16 | 5.660 | 5.660 | 5.590 | 5.590 | 3.028 | 14,481 |
| 2026-01-15 | 5.910 | 5.910 | 5.520 | 5.745 | 3.111 | 77,985 |
| 2026-01-14 | 6.090 | 6.090 | 6.020 | 6.020 | 3.260 | 12,268 |
| 2026-01-13 | 6.180 | 6.230 | 6.170 | 6.230 | 3.374 | 40,496 |
| 2026-01-12 | 6.545 | 6.545 | 6.545 | 6.545 | 3.545 | 16,322 |
| 2026-01-09 | 6.605 | 6.605 | 6.605 | 6.605 | 3.577 | 2,770 |
| 2026-01-08 | 6.535 | 6.540 | 6.535 | 6.540 | 3.542 | 7,989 |
| 2026-01-07 | 6.630 | 6.640 | 6.580 | 6.580 | 3.564 | 27,224 |
| 2026-01-06 | 6.625 | 6.630 | 6.625 | 6.630 | 3.591 | 3,229 |
| 2026-01-05 | 6.780 | 6.780 | 6.680 | 6.770 | 3.667 | 11,426 |
| 2026-01-02 | 6.647 | 6.800 | 6.645 | 6.645 | 3.599 | 4,370 |
| 2025-12-30 | 6.650 | 6.720 | 6.650 | 6.720 | 3.640 | 10,962 |
| 2025-12-29 | 6.860 | 6.860 | 6.623 | 6.623 | 3.587 | 23,431 |
| 2025-12-23 | 6.420 | 6.420 | 6.420 | 6.420 | 3.477 | 923 |
| 2025-12-22 | 6.410 | 6.410 | 6.330 | 6.365 | 3.447 | 37,418 |
| 2025-12-19 | 6.420 | 6.660 | 6.420 | 6.590 | 3.569 | 2,873 |
| 2025-12-18 | 6.690 | 6.700 | 6.690 | 6.700 | 3.629 | 8,333 |
| 2025-12-17 | 6.830 | 6.830 | 6.830 | 6.830 | 3.699 | 347 |
| 2025-12-16 | 6.880 | 6.900 | 6.880 | 6.900 | 3.737 | 1,040 |
| 2025-12-15 | 7.150 | 7.150 | 6.885 | 6.925 | 3.751 | 66,325 |
| 2025-12-12 | 6.900 | 7.170 | 6.900 | 7.030 | 3.807 | 39,059 |
| 2025-12-11 | 6.590 | 6.840 | 6.520 | 6.810 | 3.688 | 487,580 |
| 2025-12-10 | 6.230 | 6.390 | 6.200 | 6.380 | 3.455 | 8,362 |
| 2025-12-09 | 6.100 | 6.230 | 6.090 | 6.180 | 3.347 | 165,178 |
| 2025-12-08 | 6.275 | 6.275 | 6.275 | 6.275 | 3.399 | 5,548 |
| 2025-12-05 | 6.300 | 6.300 | 6.140 | 6.160 | 3.336 | 3,246 |
| 2025-12-04 | 5.800 | 5.800 | 5.780 | 5.780 | 3.130 | 21,551 |
| 2025-12-03 | 5.700 | 5.715 | 5.690 | 5.690 | 3.082 | 77,088 |
| 2025-12-02 | 6.000 | 6.000 | 5.750 | 5.750 | 3.114 | 467,229 |
| 2025-12-01 | 6.070 | 6.070 | 5.980 | 6.000 | 3.250 | 21,232 |
| 2025-11-28 | 6.200 | 6.200 | 5.935 | 6.005 | 3.252 | 126,917 |
| 2025-11-27 | 5.975 | 6.000 | 5.890 | 5.890 | 3.190 | 38,481 |
| 2025-11-26 | 5.990 | 6.180 | 5.890 | 6.000 | 3.250 | 493,799 |
| 2025-11-25 | 6.920 | 6.965 | 6.890 | 6.930 | 3.753 | 61,004 |
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.