Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 8.910 | 8.965 | 8.580 | 8.650 | 4.685 | 87,378 |
| 2025-08-28 | 9.060 | 9.140 | 9.010 | 9.010 | 4.880 | 77,426 |
| 2025-08-27 | 8.965 | 9.170 | 8.965 | 9.090 | 4.923 | 22,288 |
| 2025-08-26 | 9.350 | 9.360 | 9.130 | 9.130 | 4.945 | 38,298 |
| 2025-08-22 | 9.640 | 9.800 | 9.640 | 9.700 | 5.253 | 18,748 |
| 2025-08-21 | 9.810 | 9.810 | 9.510 | 9.510 | 5.151 | 253,420 |
| 2025-08-20 | 9.305 | 9.850 | 9.305 | 9.850 | 5.335 | 70,199 |
| 2025-08-19 | 10.310 | 10.400 | 9.240 | 9.450 | 5.118 | 90,661 |
| 2025-08-18 | 9.230 | 10.100 | 9.230 | 10.100 | 5.470 | 107,397 |
| 2025-08-15 | 9.010 | 9.175 | 9.010 | 9.175 | 4.969 | 12,805 |
| 2025-08-14 | 9.050 | 9.050 | 9.030 | 9.030 | 4.891 | 22,205 |
| 2025-08-13 | 8.960 | 8.970 | 8.880 | 8.970 | 4.858 | 10,379 |
| 2025-08-12 | 9.050 | 9.195 | 8.880 | 8.880 | 4.809 | 40,525 |
| 2025-08-11 | 9.040 | 9.190 | 9.020 | 9.020 | 4.885 | 3,342 |
| 2025-08-08 | 9.190 | 9.240 | 9.111 | 9.160 | 4.961 | 47,722 |
| 2025-08-07 | 9.210 | 9.690 | 9.210 | 9.260 | 5.015 | 4,919 |
| 2025-08-06 | 9.070 | 9.070 | 9.070 | 9.070 | 4.912 | 8,309 |
| 2025-08-05 | 9.020 | 9.300 | 9.020 | 9.150 | 4.956 | 46,858 |
| 2025-08-04 | 8.900 | 9.045 | 8.900 | 9.020 | 4.885 | 4,695 |
| 2025-08-01 | 8.910 | 9.190 | 8.910 | 8.930 | 4.836 | 2,053 |
| 2025-07-31 | 9.000 | 9.230 | 8.930 | 9.230 | 4.999 | 20,597 |
| 2025-07-30 | 9.205 | 9.205 | 8.810 | 8.810 | 4.771 | 12,657 |
| 2025-07-29 | 9.280 | 9.300 | 9.225 | 9.225 | 4.996 | 73,539 |
| 2025-07-28 | 9.200 | 9.200 | 9.200 | 9.200 | 4.983 | 2,917 |
| 2025-07-25 | 8.930 | 8.990 | 8.900 | 8.990 | 4.869 | 10,264 |
| 2025-07-24 | 9.215 | 9.215 | 9.130 | 9.140 | 4.950 | 78,391 |
| 2025-07-23 | 9.470 | 9.470 | 9.090 | 9.120 | 4.939 | 58,544 |
| 2025-07-22 | 9.175 | 9.380 | 9.140 | 9.380 | 5.080 | 5,844 |
| 2025-07-21 | 9.150 | 9.330 | 9.150 | 9.150 | 4.956 | 292 |
| 2025-07-18 | 9.140 | 9.390 | 9.140 | 9.290 | 5.031 | 3,850 |
| 2025-07-17 | 9.320 | 9.405 | 9.300 | 9.380 | 5.080 | 35,926 |
| 2025-07-16 | 9.325 | 9.325 | 9.070 | 9.230 | 4.999 | 60,625 |
| 2025-07-15 | 9.640 | 9.640 | 9.280 | 9.380 | 5.080 | 20,761 |
| 2025-07-14 | 9.380 | 9.690 | 9.255 | 9.690 | 5.248 | 208,497 |
| 2025-07-11 | 8.990 | 9.250 | 8.950 | 9.250 | 5.010 | 54,558 |
| 2025-07-10 | 8.860 | 8.860 | 8.740 | 8.740 | 4.734 | 1,004 |
| 2025-07-09 | 8.920 | 8.960 | 8.810 | 8.960 | 4.853 | 91,397 |
| 2025-07-08 | 8.730 | 9.000 | 8.730 | 8.980 | 4.864 | 18,296 |
| 2025-07-07 | 8.920 | 8.920 | 8.810 | 8.810 | 4.771 | 102,262 |
| 2025-07-04 | 8.930 | 8.975 | 8.930 | 8.960 | 4.853 | 77,806 |
| 2025-07-03 | 8.710 | 9.025 | 8.710 | 8.950 | 4.847 | 76,207 |
| 2025-07-02 | 8.410 | 8.450 | 8.230 | 8.360 | 4.528 | 48,164 |
| 2025-07-01 | 8.340 | 8.400 | 8.260 | 8.390 | 4.544 | 96,999 |
| 2025-06-30 | 7.750 | 8.360 | 7.750 | 8.180 | 4.430 | 317,679 |
| 2025-06-27 | 7.840 | 7.840 | 7.650 | 7.650 | 4.143 | 11,559 |
| 2025-06-26 | 7.760 | 7.840 | 7.560 | 7.800 | 4.224 | 29,075 |
| 2025-06-25 | 7.635 | 7.840 | 7.320 | 7.770 | 4.208 | 192,378 |
| 2025-06-24 | 6.800 | 7.500 | 6.800 | 7.500 | 4.062 | 42,375 |
| 2025-06-23 | 6.365 | 6.515 | 6.320 | 6.430 | 3.482 | 26,256 |
| 2025-06-20 | 6.335 | 6.860 | 6.335 | 6.835 | 3.702 | 72,326 |
| 2025-06-19 | 6.310 | 6.445 | 6.310 | 6.350 | 3.439 | 85,895 |
| 2025-06-18 | 6.360 | 6.500 | 6.290 | 6.290 | 3.407 | 22,037 |
| 2025-06-17 | 6.754 | 6.754 | 6.415 | 6.490 | 3.515 | 100,221 |
| 2025-06-16 | 6.810 | 6.990 | 6.650 | 6.770 | 3.667 | 178,417 |
| 2025-06-13 | 7.480 | 7.480 | 7.230 | 7.230 | 3.916 | 87,738 |
| 2025-06-12 | 8.000 | 8.000 | 7.490 | 7.490 | 4.057 | 57,207 |
| 2025-06-11 | 8.100 | 8.100 | 7.940 | 7.950 | 4.306 | 59,532 |
| 2025-06-10 | 7.500 | 7.900 | 7.500 | 7.900 | 4.279 | 78,581 |
| 2025-06-06 | 7.250 | 7.670 | 7.250 | 7.558 | 4.093 | 19,310 |
| 2025-06-05 | 7.820 | 7.930 | 7.410 | 7.450 | 4.035 | 97,204 |
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.