Norse Atlantic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.500 | 3.500 | 3.500 | 3.500 | 1.896 | 59 |
| 2025-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 1.896 | 59 |
| 2025-01-30 | 3.600 | 3.635 | 3.600 | 3.635 | 1.969 | 9,450 |
| 2025-01-27 | 3.875 | 3.875 | 3.875 | 3.875 | 2.099 | 54 |
| 2025-01-16 | 3.720 | 3.720 | 3.720 | 3.720 | 2.015 | 57 |
| 2025-01-10 | 3.910 | 3.910 | 3.910 | 3.910 | 2.118 | 162 |
| 2025-01-08 | 3.975 | 3.975 | 3.975 | 3.975 | 2.153 | 103 |
| 2025-01-03 | 4.085 | 4.085 | 4.085 | 4.085 | 2.212 | 393 |
| 2025-01-02 | 4.130 | 4.130 | 4.000 | 4.000 | 2.166 | 5,783 |
| 2024-12-16 | 3.900 | 3.900 | 3.900 | 3.900 | 2.112 | 54 |
| 2024-12-09 | 3.950 | 3.950 | 3.865 | 3.865 | 2.093 | 294 |
| 2024-12-06 | 4.050 | 4.050 | 4.050 | 4.050 | 2.193 | 292 |
| 2024-12-05 | 4.045 | 4.045 | 4.045 | 4.045 | 2.191 | 292 |
| 2024-11-27 | 4.190 | 4.190 | 4.190 | 4.190 | 2.269 | 246 |
| 2024-11-08 | 2.955 | 2.955 | 2.955 | 2.955 | 1.600 | 184,641 |
| 2024-10-03 | 1.998 | 1.998 | 1.998 | 1.998 | 1.082 | 4 |
| 2024-09-19 | 1.944 | 1.944 | 1.944 | 1.944 | 1.053 | 6,149 |
| 2024-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.083 | 340 |
| 2024-08-28 | 2.175 | 2.175 | 2.030 | 2.030 | 1.099 | 20,595 |
| 2024-08-16 | 2.915 | 2.925 | 2.915 | 2.925 | 1.584 | 526 |
| 2024-08-06 | 3.020 | 3.020 | 3.020 | 3.020 | 1.636 | 8,338 |
| 2024-07-30 | 3.655 | 3.655 | 3.655 | 3.655 | 1.980 | 2,975 |
| 2024-07-25 | 3.240 | 3.240 | 3.115 | 3.115 | 1.687 | 571 |
| 2024-07-24 | 3.225 | 3.225 | 3.225 | 3.225 | 1.747 | 120 |
| 2024-07-23 | 3.315 | 3.315 | 3.315 | 3.315 | 1.795 | 775 |
| 2024-07-15 | 4.150 | 4.150 | 4.150 | 4.150 | 2.248 | 294 |
| 2024-07-03 | 3.995 | 3.995 | 3.945 | 3.945 | 2.137 | 9,232 |
| 2024-07-01 | 7.020 | 7.190 | 7.020 | 7.190 | 3.894 | 222 |
| 2024-06-25 | 6.290 | 6.290 | 6.290 | 6.290 | 3.407 | 4,616 |
| 2024-06-24 | 7.120 | 7.120 | 7.000 | 7.000 | 3.791 | 17,127 |
| 2024-06-14 | 10.220 | 10.220 | 10.220 | 10.220 | 5.535 | 532 |
| 2024-06-13 | 10.500 | 10.500 | 10.320 | 10.320 | 5.589 | 755 |
| 2024-05-13 | 9.850 | 9.850 | 9.850 | 9.850 | 5.335 | 988 |
| 2024-04-26 | 8.620 | 8.620 | 8.620 | 8.620 | 4.669 | 150 |
| 2024-04-15 | 8.121 | 8.121 | 8.121 | 8.121 | 4.398 | 2,808 |
| 2024-04-09 | 9.541 | 9.541 | 9.541 | 9.541 | 5.167 | 4,023 |
| 2024-03-11 | 8.501 | 8.501 | 8.501 | 8.501 | 4.604 | 1,904 |
| 2024-02-28 | 9.465 | 9.465 | 9.465 | 9.465 | 5.126 | 369,282 |
| 2024-02-27 | 11.434 | 11.434 | 11.434 | 11.434 | 6.193 | 53,817 |
| 2024-02-21 | 12.579 | 12.579 | 12.579 | 12.579 | 6.813 | 242 |
| 2024-02-05 | 13.260 | 13.260 | 13.178 | 13.178 | 7.137 | 54,813 |
| 2024-02-02 | 12.938 | 12.938 | 12.938 | 12.938 | 7.007 | 46,666 |
| 2024-01-31 | 12.976 | 12.976 | 12.976 | 12.976 | 7.028 | 52,157 |
| 2024-01-29 | 13.098 | 13.099 | 13.098 | 13.099 | 7.094 | 7,009 |
| 2024-01-25 | 12.172 | 12.172 | 12.172 | 12.172 | 6.592 | 398,245 |
| 2024-01-23 | 13.200 | 13.200 | 13.200 | 13.200 | 7.149 | 5,380 |
| 2024-01-22 | 12.251 | 12.251 | 12.251 | 12.251 | 6.635 | 380 |
| 2024-01-17 | 12.161 | 12.161 | 12.161 | 12.161 | 6.586 | 643 |
| 2024-01-15 | 11.859 | 11.859 | 11.859 | 11.859 | 6.423 | 1,444 |
| 2024-01-12 | 12.297 | 12.297 | 12.297 | 12.297 | 6.660 | 2,395 |
| 2024-01-11 | 12.309 | 13.298 | 12.309 | 13.298 | 7.202 | 70,346 |
| 2024-01-10 | 12.437 | 12.438 | 12.437 | 12.438 | 6.736 | 2,851 |
| 2024-01-09 | 12.959 | 12.959 | 12.959 | 12.959 | 7.018 | 1,588 |
| 2024-01-08 | 11.795 | 11.795 | 11.795 | 11.795 | 6.388 | 151 |
| 2024-01-05 | 11.863 | 11.863 | 11.863 | 11.863 | 6.425 | 264 |
| 2024-01-04 | 11.959 | 11.959 | 11.959 | 11.959 | 6.477 | 251 |
| 2023-12-21 | 11.801 | 11.801 | 11.800 | 11.800 | 6.391 | 16,435 |
| 2023-12-20 | 12.135 | 12.135 | 12.135 | 12.135 | 6.572 | 111 |
| 2023-12-19 | 12.459 | 12.459 | 12.459 | 12.459 | 6.748 | 111 |
| 2023-12-18 | 12.745 | 12.745 | 12.745 | 12.745 | 6.903 | 116 |
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.