Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 7.700 | 8.087 | 7.700 | 7.840 | 4.246 | 406,183 |
| 2025-06-03 | 7.350 | 7.660 | 7.250 | 7.380 | 3.997 | 75,387 |
| 2025-06-02 | 8.190 | 8.190 | 7.450 | 7.480 | 4.051 | 64,988 |
| 2025-05-30 | 8.000 | 8.160 | 7.600 | 7.780 | 4.214 | 99,018 |
| 2025-05-28 | 8.400 | 9.080 | 7.820 | 8.080 | 4.376 | 478,535 |
| 2025-05-27 | 6.500 | 8.000 | 6.500 | 7.990 | 4.327 | 471,889 |
| 2025-05-23 | 6.120 | 6.200 | 6.120 | 6.200 | 3.358 | 18,911 |
| 2025-05-22 | 6.130 | 6.130 | 5.870 | 5.870 | 3.179 | 11,703 |
| 2025-05-21 | 6.980 | 6.980 | 6.360 | 6.360 | 3.445 | 52,517 |
| 2025-05-20 | 6.570 | 6.693 | 6.520 | 6.520 | 3.531 | 61,574 |
| 2025-05-19 | 6.510 | 6.510 | 6.510 | 6.510 | 3.526 | 8,431 |
| 2025-05-16 | 6.610 | 6.610 | 6.540 | 6.540 | 3.542 | 932 |
| 2025-05-15 | 6.550 | 6.550 | 6.550 | 6.550 | 3.547 | 3,785 |
| 2025-05-14 | 6.270 | 6.300 | 6.200 | 6.230 | 3.374 | 132,812 |
| 2025-05-12 | 6.640 | 6.640 | 6.400 | 6.400 | 3.466 | 12,109 |
| 2025-05-09 | 6.410 | 6.580 | 6.410 | 6.580 | 3.564 | 626 |
| 2025-05-08 | 6.900 | 6.900 | 6.100 | 6.840 | 3.705 | 45,359 |
| 2025-05-07 | 6.280 | 6.700 | 6.270 | 6.700 | 3.629 | 40,972 |
| 2025-05-06 | 5.710 | 5.870 | 5.530 | 5.870 | 3.179 | 6,691 |
| 2025-04-30 | 4.885 | 4.995 | 4.885 | 4.995 | 2.705 | 34,072 |
| 2025-04-28 | 4.900 | 4.960 | 4.900 | 4.960 | 2.686 | 563 |
| 2025-04-24 | 5.120 | 5.120 | 5.120 | 5.120 | 2.773 | 36,928 |
| 2025-04-23 | 4.870 | 4.935 | 4.870 | 4.935 | 2.673 | 30,693 |
| 2025-04-22 | 4.670 | 4.715 | 4.659 | 4.659 | 2.523 | 42,636 |
| 2025-04-14 | 4.770 | 4.770 | 4.770 | 4.770 | 2.583 | 111 |
| 2025-04-11 | 4.860 | 4.860 | 4.750 | 4.750 | 2.573 | 44,270 |
| 2025-04-10 | 4.910 | 4.985 | 4.910 | 4.985 | 2.700 | 27,813 |
| 2025-04-08 | 4.955 | 5.000 | 4.955 | 4.965 | 2.689 | 28,688 |
| 2025-04-07 | 4.570 | 4.570 | 3.500 | 4.570 | 2.475 | 2,543 |
| 2025-04-04 | 5.090 | 5.090 | 5.090 | 5.090 | 2.757 | 687 |
| 2025-04-03 | 5.900 | 5.900 | 5.900 | 5.900 | 3.195 | 55,392 |
| 2025-04-02 | 5.810 | 5.810 | 5.810 | 5.810 | 3.147 | 1,610 |
| 2025-04-01 | 5.660 | 5.900 | 5.660 | 5.750 | 3.114 | 13,217 |
| 2025-03-31 | 5.350 | 5.680 | 5.350 | 5.680 | 3.076 | 5,371 |
| 2025-03-27 | 5.340 | 5.340 | 5.340 | 5.340 | 2.892 | 210 |
| 2025-03-26 | 5.510 | 5.510 | 5.490 | 5.490 | 2.973 | 945 |
| 2025-03-25 | 5.690 | 5.690 | 5.550 | 5.550 | 3.006 | 265,881 |
| 2025-03-24 | 5.910 | 5.910 | 5.490 | 5.490 | 2.973 | 186,419 |
| 2025-03-21 | 5.600 | 5.800 | 5.560 | 5.600 | 3.033 | 11,776 |
| 2025-03-20 | 4.750 | 4.750 | 4.750 | 4.750 | 2.573 | 124 |
| 2025-03-19 | 4.800 | 4.800 | 4.635 | 4.640 | 2.513 | 12,153 |
| 2025-03-18 | 4.825 | 4.895 | 4.825 | 4.875 | 2.640 | 6,029 |
| 2025-03-17 | 4.830 | 4.950 | 4.800 | 4.950 | 2.681 | 1,817 |
| 2025-03-14 | 4.950 | 5.000 | 4.910 | 4.965 | 2.689 | 2,365 |
| 2025-03-13 | 4.945 | 5.000 | 4.945 | 4.970 | 2.692 | 1,291 |
| 2025-03-12 | 4.545 | 4.870 | 4.545 | 4.765 | 2.581 | 10,417 |
| 2025-03-11 | 4.450 | 4.460 | 4.450 | 4.460 | 2.416 | 13,058 |
| 2025-03-10 | 4.380 | 4.490 | 4.380 | 4.490 | 2.432 | 5,827 |
| 2025-03-07 | 4.100 | 4.100 | 4.100 | 4.100 | 2.221 | 48 |
| 2025-03-06 | 3.875 | 3.900 | 3.875 | 3.895 | 2.110 | 10,608 |
| 2025-03-05 | 3.750 | 3.850 | 3.750 | 3.850 | 2.085 | 11,173 |
| 2025-03-04 | 3.495 | 3.495 | 3.495 | 3.495 | 1.893 | 1,182 |
| 2025-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 1.950 | 751 |
| 2025-02-27 | 3.515 | 3.515 | 3.510 | 3.510 | 1.901 | 6,141 |
| 2025-02-25 | 3.650 | 3.750 | 3.565 | 3.565 | 1.931 | 96,303 |
| 2025-02-19 | 3.715 | 3.715 | 3.605 | 3.605 | 1.952 | 1,329 |
| 2025-02-17 | 3.670 | 3.670 | 3.670 | 3.670 | 1.988 | 325 |
| 2025-02-13 | 3.550 | 3.570 | 3.550 | 3.570 | 1.934 | 523 |
| 2025-02-07 | 3.610 | 3.610 | 3.610 | 3.610 | 1.955 | 114 |
| 2025-02-04 | 3.455 | 3.460 | 3.455 | 3.460 | 1.874 | 29,718 |
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.