Skip to main content
ADS Maritime Holding Plc (OSL:ADS)
Norway flag Norway · Delayed Price · Currency is NOK
2.380
-0.020 (-0.83%)
At close: Mar 6, 2026

ADS Maritime Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.582.582.362.382.38-0.83%17,467
Mar 5, 20262.402.602.402.402.400.84%26,382
Mar 4, 20262.342.502.342.382.381.71%1,562
Mar 3, 20262.682.682.322.342.340.86%114,123
Mar 2, 20262.682.682.322.322.32-7.20%10,601
Feb 27, 20262.302.502.302.502.500.81%13
Feb 26, 20262.322.482.322.482.48-2.36%102,866
Feb 25, 20262.542.682.542.542.54-2.31%10,828
Feb 24, 20262.602.682.542.602.601.56%13,935
Feb 23, 20262.562.562.562.562.560.79%2,415
Feb 20, 20262.542.542.542.542.54-1
Feb 19, 20262.542.542.542.542.541.60%13,803
Feb 18, 20262.502.502.502.502.50-1,500
Feb 17, 20262.502.502.502.502.50-2
Feb 16, 20262.502.542.502.502.50-998
Feb 13, 20262.502.602.502.502.50-16,966
Feb 12, 20262.502.502.502.502.50-3.10%47
Feb 11, 20262.582.582.582.582.583.20%68,415
Feb 10, 20262.502.502.502.502.50-3.85%15,064
Feb 9, 20262.602.602.502.602.6011.11%1,075
Feb 6, 20262.302.342.302.342.34-0.85%3
Feb 5, 20262.302.602.302.362.36-5.60%11
Feb 4, 20262.502.602.502.502.50-3.85%8,938
Feb 3, 20262.602.602.342.602.60-12,915
Feb 2, 20262.402.682.382.602.6010.17%8,452
Jan 30, 20262.442.462.342.362.36-1.67%52,095
Jan 29, 20262.402.402.402.402.400.84%11,301
Jan 28, 20262.302.382.302.382.380.85%17,546
Jan 27, 20262.362.362.362.362.362.61%1,000
Jan 26, 20262.302.302.302.302.30-4.17%3,000
Jan 23, 20262.402.402.262.402.400.84%50,754
Jan 22, 20262.382.382.382.382.38--
Jan 21, 20262.382.382.382.382.38--
Jan 20, 20262.382.382.382.382.38--
Jan 19, 20262.382.382.382.382.38-0.83%1,377
Jan 16, 20262.402.402.402.402.407.14%1,624
Jan 15, 20262.242.242.242.242.24-754
Jan 14, 20262.222.242.222.242.24-0.88%644
Jan 13, 20262.262.262.262.262.260.89%11
Jan 12, 20262.442.442.242.242.24-7.44%17,152
Jan 9, 20262.422.422.422.422.42--
Jan 8, 20262.242.422.242.422.428.04%1,499
Jan 7, 20262.242.422.242.242.24-219
Jan 6, 20262.242.242.242.242.24-300
Jan 5, 20262.362.422.242.242.24-2.61%25,485
Jan 2, 20262.202.382.202.302.30-4.17%79,621
Dec 30, 20252.402.402.402.402.40-7,000
Dec 29, 20252.202.402.202.402.400.84%51,182
Dec 23, 20252.382.382.382.382.38-300
Dec 22, 20252.222.382.222.382.388.18%1,200
Dec 19, 20252.362.362.202.202.20-10.57%1,450
Dec 18, 20252.462.462.462.462.46--
Dec 17, 20252.462.462.462.462.46-0.81%30
Dec 16, 20252.482.482.482.482.487.83%180
Dec 15, 20252.302.302.302.302.30--
Dec 12, 20252.302.302.302.302.30--
Dec 11, 20252.302.302.302.302.30--
Dec 10, 20252.362.362.222.302.30-3.36%30,100
Dec 9, 20252.382.382.382.382.383.48%8,888
Dec 8, 20252.302.302.202.302.30-1.71%16,622
Dec 5, 20252.342.342.342.342.341.74%400
Dec 4, 20252.302.302.302.302.30-60
Dec 3, 20252.282.302.282.302.304.55%88,510
Dec 2, 20252.202.202.202.202.20--
Dec 1, 20252.202.202.202.202.20-1.79%710
Nov 28, 20252.302.302.242.242.24-1.75%7,514
Nov 27, 20252.202.282.202.282.288.57%1,262
Nov 26, 20252.102.102.102.102.10--
Nov 25, 20252.102.102.102.102.10--
Nov 24, 20252.262.262.102.102.10-0.94%20,620
Nov 21, 20252.122.122.122.122.12-0.93%10,387
Nov 20, 20252.122.142.122.142.14-28
Nov 19, 20252.202.202.142.142.14-4.46%5,136
Nov 18, 20252.242.242.242.242.24--
Nov 17, 20252.242.242.242.242.24--
Nov 14, 20252.242.242.242.242.242.75%3
Nov 13, 20252.122.182.122.182.183.81%1,475
Nov 12, 20252.262.262.102.102.10-1.87%20
Nov 11, 20252.142.142.142.142.14--
Nov 10, 20252.162.162.142.142.142.88%60,270
Nov 7, 20252.082.082.082.082.08-2.80%1
Nov 6, 20252.142.142.142.142.14-0.93%50,000
Nov 5, 20252.182.182.162.162.16-652
Nov 4, 20252.102.162.102.162.164.85%10,213
Nov 3, 20252.222.362.062.062.06-11.97%255,181
Oct 31, 20252.122.342.122.342.3410.38%7,090
Oct 30, 20252.162.182.122.122.12-2.75%180,000
Oct 29, 20252.182.182.182.182.18-0.91%373
Oct 28, 20252.382.382.142.202.20-0.90%12,442
Oct 27, 20252.222.222.222.222.22-6.72%1
Oct 24, 20252.362.382.342.382.380.85%24,000
Oct 23, 20252.222.402.122.362.365.36%234,712
Oct 22, 20252.162.242.102.242.2412.00%655,604
Oct 21, 20252.182.182.002.002.00-7.41%100,380
Oct 20, 20252.162.162.162.162.16--
Oct 17, 20252.062.162.062.162.164.85%4,760
Oct 16, 20252.062.062.062.062.06-3.74%4,300
Oct 15, 20252.142.142.142.142.14--
Oct 14, 20252.062.142.062.142.141.90%13,072
Oct 13, 20252.122.222.102.102.10-2.78%11,371