Norse Atlantic ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.745	12.745	12.745	12.745	6.903	116
2023-12-15	12.743	12.743	12.743	12.743	6.901	709
2023-12-14	12.733	12.733	12.733	12.733	6.896	9,203
2023-12-11	11.757	11.757	11.757	11.757	6.368	325
2023-12-04	11.485	11.485	11.485	11.485	6.220	1,147
2023-11-28	11.450	11.500	11.410	11.411	6.180	65,706
2023-11-20	12.399	12.651	12.399	12.651	6.852	19,583
2023-11-17	12.615	12.716	12.615	12.716	6.887	52,554
2023-11-16	12.623	12.623	12.623	12.623	6.836	5,473
2023-11-15	13.466	13.466	12.991	12.991	7.036	53,433
2023-11-14	13.002	13.002	13.002	13.002	7.042	4,934
2023-11-13	13.351	13.351	13.351	13.351	7.231	308,078
2023-11-10	13.705	13.705	13.409	13.409	7.262	185,171
2023-11-09	13.260	13.260	13.260	13.260	7.181	17,582
2023-11-08	12.899	13.125	12.899	13.125	7.109	49,752
2023-11-07	12.907	12.907	12.907	12.907	6.990	19,133
2023-11-06	12.854	12.854	12.854	12.854	6.962	339,084
2023-11-03	12.065	12.517	12.065	12.517	6.461	412,254
2023-10-25	18.000	18.000	18.000	18.000	9.291	77,495
2023-10-24	18.300	18.300	18.300	18.300	9.446	67,810
2023-10-19	18.310	18.310	18.310	18.310	9.451	61,969
2023-10-16	20.432	20.432	20.432	20.432	10.546	2,166
2023-10-13	19.798	19.798	19.798	19.798	10.219	444
2023-09-26	21.298	21.298	21.298	21.298	10.993	6,942
2023-09-05	24.506	24.506	24.506	24.506	12.649	15,518
2023-09-04	25.141	25.141	25.141	25.141	12.977	30,891
2023-09-01	24.508	24.508	24.508	24.508	12.650	10,435
2023-08-31	24.573	24.573	24.573	24.573	12.684	90,865
2023-08-11	22.033	22.033	22.033	22.033	11.373	290,606
2023-08-10	21.602	21.602	21.602	21.602	11.150	290,606
2023-06-08	19.700	19.700	19.700	19.700	10.168	4
2023-06-07	18.850	18.850	18.850	18.850	9.730	4
2023-06-02	19.690	19.690	19.690	19.690	10.163	2
2023-06-01	16.600	16.600	16.600	16.600	8.568	2
2023-05-31	14.150	14.150	14.150	14.150	7.304	31
2023-05-30	14.832	14.832	14.832	14.832	7.656	33
2023-05-26	14.670	14.670	14.670	14.670	7.572	8
2023-05-25	15.400	15.400	15.400	15.400	7.949	25
2023-05-16	15.558	15.558	15.558	15.558	8.031	19
2023-05-15	15.100	15.694	15.100	15.694	8.101	5,909
2023-05-12	15.206	15.206	15.206	15.206	7.849	10,320
2023-05-03	12.889	12.889	12.889	12.889	6.653	105,380
2023-05-02	12.000	12.697	12.000	12.697	6.554	21,288
2023-04-26	3.490	3.490	3.486	3.486	7.197	25,623
2023-04-12	3.543	3.543	3.543	3.543	7.315	49,872
2023-03-02	4.114	4.307	4.114	4.307	8.892	339,041
2023-02-28	3.659	3.659	3.659	3.659	7.555	668,395
2023-02-15	3.400	3.400	3.400	3.400	7.020	33,522
2023-02-08	3.015	3.015	3.015	3.015	6.225	36,513
2023-02-06	3.315	3.315	3.315	3.315	6.844	41,284
2023-01-30	2.468	2.468	2.468	2.468	5.096	775,357
2022-11-30	2.527	2.527	2.527	2.527	5.217	5
2022-11-29	2.550	2.550	2.550	2.550	5.264	1,405
2022-11-28	2.667	2.685	2.667	2.685	5.544	7,173
2022-11-25	2.756	2.756	2.756	2.756	5.689	12
2022-11-24	4.174	4.174	4.174	4.174	6.390	253
2022-11-23	4.231	4.231	4.231	4.231	6.476	1,156
2022-11-22	4.276	4.276	4.276	4.276	6.545	108

← NewerPage 8 of 8 · 478 trading days

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.