Skip to main content
ADS Maritime Holding Plc (OSL:ADS)
Norway flag Norway · Delayed Price · Currency is NOK
2.340
+0.040 (1.74%)
At close: Dec 5, 2025

ADS Maritime Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.162.162.162.162.16--
Oct 9, 20252.162.162.162.162.16--
Oct 8, 20252.162.162.162.162.16--
Oct 7, 20252.162.162.162.162.16--
Oct 6, 20252.102.162.102.162.164.85%1,554
Oct 3, 20252.062.062.062.062.06--
Oct 2, 20252.082.082.062.062.06-0.96%60,040
Oct 1, 20252.082.082.082.082.08-1,000
Sep 30, 20252.082.082.082.082.08--
Sep 29, 20252.242.242.082.082.08-0.95%2,750
Sep 26, 20252.102.102.102.102.10--
Sep 25, 20252.102.102.102.102.10-3.67%47,205
Sep 24, 20252.182.182.182.182.18--
Sep 23, 20252.182.182.182.182.18--
Sep 22, 20252.182.182.182.182.18--
Sep 19, 20252.182.182.182.182.18--
Sep 18, 20252.182.182.182.182.18-256
Sep 17, 20252.182.182.182.182.182.83%1,500
Sep 16, 20252.182.182.122.122.12-0.93%52,065
Sep 15, 20252.062.142.062.142.143.88%55,056
Sep 12, 20252.122.122.062.062.06-4,925
Sep 11, 20252.062.062.062.062.06--
Sep 10, 20252.062.062.062.062.06-307
Sep 9, 20252.062.062.062.062.060.98%500
Sep 8, 20252.042.042.042.042.04--
Sep 5, 20252.042.042.042.042.04--
Sep 4, 20252.042.042.042.042.04--
Sep 3, 20252.002.042.002.042.04-2.86%5,500
Sep 2, 20252.102.102.102.102.10-32,133
Sep 1, 20252.022.102.022.102.10-12,078
Aug 29, 20252.342.342.042.102.100.96%208,470
Aug 28, 20252.222.222.082.082.08-10.34%986,077
Aug 27, 20252.302.322.302.322.322.65%26,389
Aug 26, 20252.262.262.262.262.26-2.59%500
Aug 25, 20252.322.322.322.322.32-0.85%1,057
Aug 22, 20252.342.342.342.342.349.35%12,916
Aug 21, 20252.142.142.142.142.140.94%3,811
Aug 20, 20252.122.122.122.122.12-210
Aug 19, 20252.362.362.122.122.12-1.85%7,706
Aug 18, 20252.162.162.162.162.16-0.92%1,000
Aug 15, 20252.182.182.182.182.18--
Aug 14, 20252.182.182.182.182.18--
Aug 13, 20252.182.182.182.182.18-2.68%10,900
Aug 12, 20252.242.242.242.242.24--
Aug 11, 20252.242.242.242.242.24--
Aug 8, 20252.382.382.242.242.24-5.88%9,024
Aug 7, 20252.102.382.102.382.3811.21%89,007
Aug 6, 20252.142.142.142.142.14--
Aug 5, 20252.102.142.102.142.141.90%17,317
Aug 4, 20252.062.102.062.102.10-9,151
Aug 1, 20252.102.102.102.102.10--
Jul 31, 20252.102.102.102.102.10--
Jul 30, 20252.102.102.102.102.10--
Jul 29, 20252.102.102.102.102.10--
Jul 28, 20252.102.102.102.102.10--
Jul 25, 20252.102.102.102.102.10-840
Jul 24, 20252.102.102.102.102.100.96%8,076
Jul 23, 20252.082.082.082.082.08--
Jul 22, 20252.082.082.082.082.08--
Jul 21, 20252.162.162.082.082.080.97%1,006