Skip to main content
ADS Maritime Holding Plc (OSL:ADS)
Norway flag Norway · Delayed Price · Currency is NOK
2.480
0.00 (0.00%)
Apr 21, 2026, 2:25 PM CET

ADS Maritime Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.482.482.482.48--
Apr 27, 20262.482.482.482.482.48--
Apr 24, 20262.482.482.482.482.48--
Apr 23, 20262.482.482.482.482.48--
Apr 22, 20262.482.482.482.482.48--
Apr 21, 20262.482.502.482.482.480.81%9,000
Apr 20, 20262.502.502.462.462.46-4,315
Apr 17, 20262.462.462.462.462.46--
Apr 16, 20262.462.462.462.462.46-424
Apr 15, 20262.462.462.462.462.461.65%10
Apr 14, 20262.422.422.422.422.42--
Apr 13, 20262.422.422.422.422.42--
Apr 10, 20262.322.422.322.422.42-2.42%4,510
Apr 9, 20262.322.482.322.482.48-3.88%10,168
Apr 8, 20262.582.582.582.582.589.32%408
Apr 7, 20262.322.442.322.362.36-3.28%20,928
Apr 1, 20262.442.442.442.442.44--
Mar 31, 20262.442.442.442.442.44--
Mar 30, 20262.602.602.322.442.44-6.15%53,085
Mar 27, 20262.602.602.602.602.6010.17%10,060
Mar 26, 20262.562.602.362.362.36-7.09%5,492
Mar 25, 20262.442.542.442.542.545.83%22,932
Mar 24, 20262.402.402.402.402.40-4.00%401
Mar 23, 20262.402.502.402.502.504.17%234
Mar 20, 20262.402.402.402.402.40-900
Mar 19, 20262.582.582.242.402.40-6.98%22,786
Mar 18, 20262.582.582.582.582.58--
Mar 17, 20262.242.582.242.582.586.61%8,813
Mar 16, 20262.242.422.242.422.422.54%1,016
Mar 13, 20262.422.422.362.362.36-5.60%37,224
Mar 12, 20262.502.502.502.502.503.31%40
Mar 11, 20262.422.422.422.422.42--
Mar 10, 20262.302.502.302.422.421.68%14,562
Mar 9, 20262.422.562.382.382.38-802
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