Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 6.780 | 6.790 | 6.780 | 6.790 | 3.677 | 14,886 |
| 2025-11-21 | 6.200 | 6.760 | 6.200 | 6.760 | 3.661 | 1,233 |
| 2025-11-20 | 6.905 | 6.905 | 6.900 | 6.900 | 3.737 | 3,211 |
| 2025-11-19 | 6.950 | 7.080 | 6.950 | 7.080 | 3.835 | 91,994 |
| 2025-11-18 | 7.050 | 7.050 | 6.900 | 6.900 | 3.737 | 9,605 |
| 2025-11-17 | 7.210 | 7.210 | 7.210 | 7.210 | 3.905 | 66 |
| 2025-11-14 | 7.540 | 7.540 | 7.200 | 7.200 | 3.900 | 132,441 |
| 2025-11-13 | 7.600 | 7.605 | 7.600 | 7.605 | 4.119 | 35,516 |
| 2025-11-12 | 7.630 | 7.630 | 7.630 | 7.630 | 4.132 | 175 |
| 2025-11-11 | 7.570 | 7.740 | 7.460 | 7.460 | 4.040 | 49,561 |
| 2025-11-10 | 7.640 | 7.640 | 7.640 | 7.640 | 4.138 | 18,499 |
| 2025-11-07 | 7.310 | 7.310 | 7.220 | 7.220 | 3.910 | 94 |
| 2025-11-06 | 7.210 | 7.345 | 7.210 | 7.270 | 3.937 | 55,703 |
| 2025-11-05 | 7.710 | 7.710 | 7.710 | 7.710 | 4.176 | 654 |
| 2025-11-04 | 7.770 | 7.770 | 7.730 | 7.730 | 4.187 | 7 |
| 2025-11-03 | 7.730 | 7.760 | 7.710 | 7.710 | 4.176 | 1,106 |
| 2025-10-31 | 7.700 | 7.700 | 7.700 | 7.700 | 4.170 | 242 |
| 2025-10-30 | 7.740 | 7.740 | 7.630 | 7.640 | 4.138 | 37,541 |
| 2025-10-29 | 8.190 | 8.190 | 8.190 | 8.190 | 4.436 | 698 |
| 2025-10-28 | 7.920 | 8.050 | 7.920 | 8.050 | 4.360 | 1,739 |
| 2025-10-27 | 7.560 | 7.690 | 7.560 | 7.685 | 4.162 | 89,228 |
| 2025-10-24 | 7.790 | 7.790 | 7.790 | 7.790 | 4.219 | 20 |
| 2025-10-23 | 7.800 | 7.800 | 7.800 | 7.800 | 4.224 | 185 |
| 2025-10-22 | 7.895 | 7.895 | 7.410 | 7.760 | 4.203 | 5,752 |
| 2025-10-21 | 7.935 | 7.935 | 7.935 | 7.935 | 4.298 | 831 |
| 2025-10-17 | 7.840 | 7.885 | 7.750 | 7.885 | 4.270 | 19,731 |
| 2025-10-16 | 8.000 | 8.000 | 8.000 | 8.000 | 4.333 | 462 |
| 2025-10-15 | 8.030 | 8.030 | 7.970 | 7.970 | 4.317 | 119,430 |
| 2025-10-14 | 7.990 | 8.090 | 7.990 | 8.090 | 4.382 | 3,322 |
| 2025-10-13 | 8.020 | 8.115 | 7.890 | 7.960 | 4.311 | 32,506 |
| 2025-10-10 | 8.006 | 8.140 | 8.000 | 8.140 | 4.409 | 146,814 |
| 2025-10-09 | 7.750 | 7.750 | 7.610 | 7.640 | 4.138 | 56,334 |
| 2025-10-08 | 7.990 | 8.090 | 7.840 | 7.840 | 4.246 | 6,680 |
| 2025-10-07 | 8.170 | 8.170 | 8.170 | 8.170 | 4.425 | 1,324 |
| 2025-10-06 | 8.330 | 8.380 | 8.330 | 8.380 | 4.539 | 51,853 |
| 2025-10-03 | 8.220 | 8.250 | 8.010 | 8.080 | 4.376 | 64,931 |
| 2025-10-02 | 8.610 | 8.610 | 8.160 | 8.280 | 4.484 | 3,296 |
| 2025-10-01 | 8.370 | 8.490 | 8.220 | 8.220 | 4.452 | 87,786 |
| 2025-09-30 | 8.720 | 8.890 | 8.680 | 8.680 | 4.701 | 12,665 |
| 2025-09-29 | 9.490 | 9.490 | 8.940 | 8.940 | 4.842 | 52,541 |
| 2025-09-26 | 9.500 | 9.500 | 9.190 | 9.190 | 4.977 | 43,239 |
| 2025-09-25 | 9.540 | 9.640 | 9.130 | 9.340 | 5.059 | 79,538 |
| 2025-09-24 | 8.650 | 8.650 | 8.440 | 8.610 | 4.663 | 19,068 |
| 2025-09-23 | 8.980 | 8.980 | 8.820 | 8.860 | 4.799 | 1,811 |
| 2025-09-22 | 9.100 | 9.100 | 8.790 | 8.980 | 4.864 | 76,353 |
| 2025-09-19 | 8.780 | 8.905 | 8.780 | 8.820 | 4.777 | 16,645 |
| 2025-09-18 | 8.790 | 8.790 | 8.640 | 8.640 | 4.679 | 105,685 |
| 2025-09-17 | 8.770 | 8.770 | 8.730 | 8.730 | 4.728 | 768 |
| 2025-09-16 | 8.795 | 9.000 | 8.795 | 9.000 | 4.874 | 225 |
| 2025-09-15 | 8.700 | 9.040 | 8.700 | 9.035 | 4.893 | 25,935 |
| 2025-09-12 | 8.510 | 8.720 | 8.510 | 8.720 | 4.723 | 11,147 |
| 2025-09-11 | 8.546 | 8.850 | 8.530 | 8.530 | 4.620 | 56,323 |
| 2025-09-10 | 8.850 | 8.850 | 8.500 | 8.500 | 4.604 | 38,524 |
| 2025-09-09 | 9.160 | 9.160 | 8.910 | 8.910 | 4.826 | 2,328 |
| 2025-09-08 | 9.065 | 9.070 | 9.065 | 9.070 | 4.912 | 9,350 |
| 2025-09-05 | 9.020 | 9.020 | 8.914 | 8.914 | 4.828 | 8,311 |
| 2025-09-04 | 8.800 | 8.800 | 8.800 | 8.800 | 4.766 | 15 |
| 2025-09-03 | 8.980 | 8.980 | 8.800 | 8.800 | 4.766 | 524 |
| 2025-09-02 | 8.950 | 8.950 | 8.610 | 8.610 | 4.663 | 41,675 |
| 2025-09-01 | 8.720 | 8.840 | 8.720 | 8.840 | 4.788 | 9,529 |
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.