Atlantic Sapphire ASA (OSL:ASA)
Norway
· Delayed Price · Currency is NOK 7.10
0.00 (0.00%)
At close: Dec 5, 2025
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.10 | 7.33 | 7.00 | 7.10 | 7.10 | - | 46,598 |
| Dec 4, 2025 | 7.14 | 7.20 | 7.10 | 7.10 | 7.10 | -0.62% | 12,548 |
| Dec 3, 2025 | 7.14 | 7.24 | 7.14 | 7.14 | 7.14 | -0.15% | 2,119 |
| Dec 2, 2025 | 7.38 | 7.38 | 7.04 | 7.16 | 7.16 | -3.05% | 7,881 |
| Dec 1, 2025 | 7.04 | 7.52 | 7.04 | 7.38 | 7.38 | 1.14% | 16,126 |
| Nov 28, 2025 | 7.30 | 7.37 | 7.10 | 7.30 | 7.30 | 2.20% | 11,864 |
| Nov 27, 2025 | 7.05 | 7.29 | 7.05 | 7.14 | 7.14 | 0.56% | 12,366 |
| Nov 26, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | 1.14% | 38,838 |
| Nov 25, 2025 | 7.02 | 7.32 | 7.02 | 7.02 | 7.02 | -1.13% | 9,188 |
| Nov 24, 2025 | 7.03 | 7.61 | 7.03 | 7.10 | 7.10 | 0.92% | 8,195 |
| Nov 21, 2025 | 7.10 | 7.30 | 7.01 | 7.04 | 7.04 | -4.29% | 46,577 |
| Nov 20, 2025 | 8.20 | 8.20 | 7.30 | 7.35 | 7.35 | -6.95% | 88,073 |
| Nov 19, 2025 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 6.69% | 110,724 |
| Nov 18, 2025 | 7.13 | 7.50 | 7.13 | 7.40 | 7.40 | - | 73,473 |
| Nov 17, 2025 | 7.25 | 7.40 | 7.22 | 7.40 | 7.40 | 2.83% | 25,964 |
| Nov 14, 2025 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | -2.48% | 4,368 |
| Nov 13, 2025 | 7.01 | 7.38 | 7.01 | 7.38 | 7.38 | 5.32% | 25,342 |
| Nov 12, 2025 | 7.41 | 7.41 | 7.01 | 7.01 | 7.01 | -3.34% | 15,589 |
| Nov 11, 2025 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | -0.04% | 28,665 |
| Nov 10, 2025 | 7.21 | 7.41 | 7.21 | 7.26 | 7.26 | 0.58% | 5,181 |
| Nov 7, 2025 | 7.39 | 7.40 | 7.21 | 7.21 | 7.21 | -2.40% | 4,343 |
| Nov 6, 2025 | 7.41 | 7.41 | 7.25 | 7.39 | 7.39 | 0.20% | 7,961 |
| Nov 5, 2025 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | -1.40% | 5,535 |
| Nov 4, 2025 | 7.48 | 7.48 | 7.19 | 7.48 | 7.48 | - | 12,146 |
| Nov 3, 2025 | 7.00 | 7.50 | 7.00 | 7.48 | 7.48 | 8.41% | 18,849 |
| Oct 31, 2025 | 7.35 | 7.49 | 6.90 | 6.90 | 6.90 | -6.12% | 94,799 |
| Oct 30, 2025 | 7.32 | 7.40 | 7.30 | 7.35 | 7.35 | -0.81% | 36,595 |
| Oct 29, 2025 | 7.34 | 7.70 | 7.34 | 7.41 | 7.41 | -1.72% | 18,615 |
| Oct 28, 2025 | 7.30 | 7.54 | 7.30 | 7.54 | 7.54 | -2.39% | 2,856 |
| Oct 27, 2025 | 7.30 | 7.89 | 7.30 | 7.73 | 7.73 | 4.39% | 9,154 |
| Oct 24, 2025 | 7.63 | 7.75 | 7.31 | 7.40 | 7.40 | -2.63% | 17,925 |
| Oct 23, 2025 | 7.47 | 8.00 | 7.47 | 7.60 | 7.60 | 1.33% | 98,999 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.47 | 7.50 | 7.50 | -5.66% | 22,045 |
| Oct 21, 2025 | 8.00 | 8.00 | 7.50 | 7.95 | 7.95 | 0.38% | 3,004 |
| Oct 20, 2025 | 8.26 | 8.49 | 7.67 | 7.92 | 7.92 | 4.21% | 15,240 |
| Oct 17, 2025 | 7.80 | 7.82 | 7.45 | 7.60 | 7.60 | -3.47% | 9,225 |
| Oct 16, 2025 | 7.64 | 7.90 | 7.64 | 7.87 | 7.87 | 0.23% | 5,078 |
| Oct 15, 2025 | 7.51 | 7.87 | 7.51 | 7.86 | 7.86 | 1.72% | 2,967 |
| Oct 14, 2025 | 7.72 | 7.92 | 7.72 | 7.72 | 7.72 | -2.87% | 18,803 |
| Oct 13, 2025 | 8.10 | 8.25 | 7.75 | 7.95 | 7.95 | -0.20% | 6,809 |
| Oct 10, 2025 | 8.45 | 8.45 | 7.70 | 7.97 | 7.97 | -2.68% | 39,689 |
| Oct 9, 2025 | 8.09 | 8.50 | 7.90 | 8.19 | 8.19 | 4.12% | 83,138 |
| Oct 8, 2025 | 7.40 | 7.98 | 7.40 | 7.86 | 7.86 | 6.49% | 42,580 |
| Oct 7, 2025 | 7.35 | 7.62 | 7.35 | 7.38 | 7.38 | 0.53% | 15,102 |
| Oct 6, 2025 | 7.26 | 7.57 | 7.26 | 7.34 | 7.34 | -2.09% | 12,427 |
| Oct 3, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 9,251 |
| Oct 2, 2025 | 7.63 | 7.70 | 7.26 | 7.70 | 7.70 | 1.97% | 25,830 |
| Oct 1, 2025 | 7.70 | 7.80 | 7.25 | 7.55 | 7.55 | -0.64% | 32,174 |
| Sep 30, 2025 | 7.99 | 7.99 | 7.57 | 7.60 | 7.60 | - | 27,922 |
| Sep 29, 2025 | 7.75 | 7.80 | 7.50 | 7.60 | 7.60 | -1.94% | 11,598 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.51 | 7.75 | 7.75 | 4.73% | 18,679 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.40 | 7.40 | 7.40 | -5.01% | 78,210 |
| Sep 24, 2025 | 7.65 | 7.79 | 7.65 | 7.79 | 7.79 | 3.18% | 21,704 |
| Sep 23, 2025 | 7.45 | 7.68 | 7.45 | 7.55 | 7.55 | - | 8,122 |
| Sep 22, 2025 | 7.50 | 7.61 | 7.50 | 7.55 | 7.55 | -0.20% | 51,494 |
| Sep 19, 2025 | 7.68 | 7.68 | 7.50 | 7.57 | 7.57 | -0.62% | 41,386 |
| Sep 18, 2025 | 7.51 | 8.40 | 7.50 | 7.61 | 7.61 | -2.54% | 92,423 |
| Sep 17, 2025 | 7.81 | 8.00 | 7.51 | 7.81 | 7.81 | -1.76% | 65,084 |
| Sep 16, 2025 | 8.40 | 8.40 | 7.85 | 7.95 | 7.95 | -0.62% | 55,310 |
| Sep 15, 2025 | 7.69 | 8.50 | 7.59 | 8.00 | 8.00 | 3.90% | 173,493 |
| Sep 12, 2025 | 7.40 | 7.70 | 7.32 | 7.70 | 7.70 | 2.58% | 40,773 |
| Sep 11, 2025 | 7.93 | 7.93 | 7.35 | 7.51 | 7.51 | 1.43% | 62,885 |
| Sep 10, 2025 | 8.00 | 8.00 | 7.20 | 7.40 | 7.40 | -7.50% | 117,069 |
| Sep 9, 2025 | 8.16 | 8.17 | 7.81 | 8.00 | 8.00 | -2.76% | 50,080 |
| Sep 8, 2025 | 8.31 | 8.50 | 8.20 | 8.23 | 8.23 | -1.25% | 43,167 |
| Sep 5, 2025 | 8.44 | 8.50 | 8.33 | 8.33 | 8.33 | -1.06% | 34,714 |
| Sep 4, 2025 | 9.00 | 9.30 | 8.26 | 8.42 | 8.42 | 1.45% | 93,796 |
| Sep 3, 2025 | 8.74 | 9.00 | 8.23 | 8.30 | 8.30 | -4.60% | 49,212 |
| Sep 2, 2025 | 9.10 | 9.11 | 8.08 | 8.70 | 8.70 | -6.95% | 301,599 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.35 | 9.35 | 9.35 | -1.58% | 134,066 |
| Aug 29, 2025 | 9.68 | 10.04 | 9.50 | 9.50 | 9.50 | -1.76% | 121,027 |
| Aug 28, 2025 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | -1.63% | 33,997 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.61 | 9.83 | 9.83 | -0.45% | 56,983 |
| Aug 26, 2025 | 10.40 | 10.40 | 9.81 | 9.87 | 9.87 | -3.48% | 86,900 |
| Aug 25, 2025 | 10.80 | 10.80 | 10.20 | 10.23 | 10.23 | -4.64% | 83,094 |
| Aug 22, 2025 | 11.11 | 11.66 | 10.73 | 10.73 | 10.73 | -6.65% | 257,617 |
| Aug 21, 2025 | 10.98 | 12.00 | 10.86 | 11.49 | 11.49 | 22.91% | 1,049,558 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | -3.61% | 115,666 |
| Aug 19, 2025 | 9.60 | 9.81 | 9.40 | 9.70 | 9.70 | 5.43% | 66,186 |
| Aug 18, 2025 | 9.30 | 9.49 | 9.10 | 9.20 | 9.20 | -1.08% | 38,727 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.10 | 9.30 | 9.30 | - | 4,923 |
| Aug 14, 2025 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 2.76% | 7,325 |
| Aug 13, 2025 | 9.35 | 9.47 | 9.05 | 9.05 | 9.05 | -3.54% | 81,456 |
| Aug 12, 2025 | 9.40 | 9.50 | 9.31 | 9.38 | 9.38 | -0.19% | 42,123 |
| Aug 11, 2025 | 9.54 | 9.73 | 9.31 | 9.40 | 9.40 | -1.47% | 47,285 |
| Aug 8, 2025 | 9.35 | 9.81 | 9.35 | 9.54 | 9.54 | -1.12% | 10,697 |
| Aug 7, 2025 | 9.80 | 9.80 | 9.35 | 9.65 | 9.65 | -0.98% | 25,867 |
| Aug 6, 2025 | 9.33 | 9.89 | 9.33 | 9.74 | 9.74 | 2.54% | 50,054 |
| Aug 5, 2025 | 9.50 | 9.90 | 9.12 | 9.50 | 9.50 | 2.36% | 20,292 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.28 | 9.28 | 9.28 | -2.50% | 38,784 |
| Aug 1, 2025 | 9.95 | 10.20 | 9.43 | 9.52 | 9.52 | 0.75% | 36,985 |
| Jul 31, 2025 | 9.55 | 9.85 | 9.45 | 9.45 | 9.45 | -1.05% | 62,328 |
| Jul 30, 2025 | 10.20 | 10.20 | 9.40 | 9.55 | 9.55 | 1.87% | 22,826 |
| Jul 29, 2025 | 9.65 | 9.73 | 9.38 | 9.38 | 9.38 | -2.87% | 32,168 |
| Jul 28, 2025 | 9.80 | 9.95 | 9.52 | 9.65 | 9.65 | -2.24% | 40,572 |
| Jul 25, 2025 | 9.60 | 10.00 | 9.51 | 9.87 | 9.87 | 1.37% | 19,136 |
| Jul 24, 2025 | 9.91 | 10.00 | 9.74 | 9.74 | 9.74 | -1.12% | 51,891 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.50 | 9.85 | 9.85 | 1.53% | 47,008 |
| Jul 22, 2025 | 10.40 | 10.40 | 9.68 | 9.70 | 9.70 | -1.75% | 4,582 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.50 | 9.88 | 9.88 | 3.39% | 31,395 |