Atlantic Sapphire ASA (OSL:ASA)
Norway
· Delayed Price · Currency is NOK 3.095
+0.095 (3.17%)
Apr 28, 2026, 4:18 PM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.25 | 3.25 | 2.86 | 3.10 | 3.10 | 3.17% | 142,725 |
| Apr 27, 2026 | 3.15 | 3.20 | 2.84 | 3.00 | 3.00 | -4.76% | 122,180 |
| Apr 24, 2026 | 3.21 | 3.40 | 3.01 | 3.15 | 3.15 | 2.11% | 329,676 |
| Apr 23, 2026 | 3.30 | 3.48 | 3.07 | 3.09 | 3.09 | -2.22% | 284,264 |
| Apr 22, 2026 | 3.48 | 3.48 | 3.05 | 3.16 | 3.16 | -10.88% | 449,032 |
| Apr 21, 2026 | 2.99 | 3.62 | 2.95 | 3.54 | 3.54 | 24.43% | 788,558 |
| Apr 20, 2026 | 2.50 | 3.25 | 2.40 | 2.85 | 2.85 | 22.10% | 735,250 |
| Apr 17, 2026 | 2.80 | 2.80 | 2.20 | 2.33 | 2.33 | -22.33% | 859,362 |
| Apr 16, 2026 | 2.58 | 3.90 | 2.50 | 3.00 | 3.00 | 27.39% | 1,271,793 |
| Apr 15, 2026 | 1.90 | 2.50 | 1.81 | 2.36 | 2.36 | 34.57% | 1,515,475 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.55 | 1.75 | 1.75 | -17.84% | 622,512 |
| Apr 13, 2026 | 1.20 | 2.40 | 1.20 | 2.13 | 2.13 | 84.90% | 3,066,483 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.03% | 103,360 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 3.85% | 71,862 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -4.67% | 109,698 |
| Apr 7, 2026 | 1.14 | 1.28 | 1.14 | 1.20 | 1.20 | 5.26% | 196,922 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.01 | 1.14 | 1.14 | -3.63% | 86,998 |
| Mar 31, 2026 | 1.15 | 1.25 | 1.12 | 1.18 | 1.18 | 5.72% | 159,892 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.01 | 1.12 | 1.12 | -8.13% | 553,104 |
| Mar 27, 2026 | 0.80 | 1.40 | 0.80 | 1.22 | 1.22 | -60.07% | 2,899,039 |
| Mar 26, 2026 | 3.08 | 3.20 | 2.96 | 3.05 | 3.05 | 1.67% | 54,373 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.00 | 3.00 | 3.00 | -14.29% | 383,668 |
| Mar 24, 2026 | 3.65 | 3.95 | 3.16 | 3.50 | 3.50 | -0.31% | 164,166 |
| Mar 23, 2026 | 4.38 | 4.38 | 3.00 | 3.51 | 3.51 | -28.49% | 279,820 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.80 | 4.91 | 4.91 | -2.39% | 17,327 |
| Mar 19, 2026 | 5.00 | 5.04 | 4.80 | 5.03 | 5.03 | -0.40% | 16,846 |
| Mar 18, 2026 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 3.06% | 7,988 |
| Mar 17, 2026 | 4.88 | 5.00 | 4.76 | 4.90 | 4.90 | - | 9,256 |
| Mar 16, 2026 | 4.88 | 5.00 | 4.88 | 4.90 | 4.90 | -2.97% | 21,698 |
| Mar 13, 2026 | 5.00 | 5.05 | 4.88 | 5.05 | 5.05 | - | 3,528 |
| Mar 12, 2026 | 5.05 | 5.10 | 4.80 | 5.05 | 5.05 | - | 35,411 |
| Mar 11, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | - | 51,791 |
| Mar 10, 2026 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 2.02% | 29,180 |
| Mar 9, 2026 | 4.80 | 4.96 | 4.75 | 4.95 | 4.95 | -0.80% | 5,163 |
| Mar 6, 2026 | 4.99 | 5.00 | 4.87 | 4.99 | 4.99 | 0.73% | 49,393 |
| Mar 5, 2026 | 5.18 | 5.20 | 4.80 | 4.95 | 4.95 | -0.72% | 1,542 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.90 | 4.99 | 4.99 | -0.40% | 21,929 |
| Mar 3, 2026 | 4.75 | 5.01 | 4.75 | 5.01 | 5.01 | - | 35,436 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.00 | 5.01 | 5.01 | -3.65% | 6,916 |
| Feb 27, 2026 | 5.10 | 5.20 | 4.91 | 5.20 | 5.20 | 3.38% | 32,731 |
| Feb 26, 2026 | 5.00 | 5.08 | 4.93 | 5.03 | 5.03 | -1.37% | 67,229 |
| Feb 25, 2026 | 5.00 | 5.20 | 4.88 | 5.10 | 5.10 | 2.10% | 24,931 |
| Feb 24, 2026 | 4.95 | 5.19 | 4.88 | 5.00 | 5.00 | 0.48% | 18,956 |
| Feb 23, 2026 | 5.47 | 5.47 | 4.97 | 4.97 | 4.97 | -9.12% | 18,411 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.45 | 5.47 | 5.47 | 1.30% | 8,057 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.98% | 4,192 |
| Feb 18, 2026 | 5.72 | 5.72 | 5.08 | 5.62 | 5.62 | 4.15% | 17,555 |
| Feb 17, 2026 | 5.10 | 5.48 | 5.01 | 5.40 | 5.40 | 5.88% | 21,999 |
| Feb 16, 2026 | 4.90 | 5.10 | 4.66 | 5.10 | 5.10 | 4.08% | 157,780 |
| Feb 13, 2026 | 4.99 | 4.99 | 4.72 | 4.90 | 4.90 | 0.51% | 55,598 |
| Feb 12, 2026 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 3.26% | 8,799 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.71 | 4.72 | 4.72 | -1.65% | 64,199 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.77 | 4.80 | 4.80 | -4.00% | 16,544 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.75 | 5.00 | 5.00 | -0.20% | 49,720 |
| Feb 6, 2026 | 6.00 | 6.00 | 4.90 | 5.01 | 5.01 | -21.72% | 240,284 |
| Feb 5, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -2.29% | 970 |
| Feb 4, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | 0.77% | 11,301 |
| Feb 3, 2026 | 6.93 | 6.93 | 6.41 | 6.50 | 6.50 | 1.33% | 6,401 |
| Feb 2, 2026 | 6.15 | 6.50 | 6.15 | 6.42 | 6.42 | 1.36% | 12,562 |
| Jan 30, 2026 | 6.18 | 6.56 | 6.18 | 6.33 | 6.33 | -2.63% | 14,364 |
| Jan 29, 2026 | 7.00 | 7.00 | 6.31 | 6.50 | 6.50 | 2.04% | 6,846 |
| Jan 28, 2026 | 6.35 | 6.70 | 6.31 | 6.37 | 6.37 | -0.47% | 16,992 |
| Jan 27, 2026 | 6.35 | 6.69 | 6.35 | 6.40 | 6.40 | -4.83% | 11,852 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.50 | 6.73 | 6.73 | -1.10% | 9,684 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.10 | 6.80 | 6.80 | -0.72% | 9,847 |
| Jan 22, 2026 | 6.40 | 6.85 | 6.30 | 6.85 | 6.85 | 8.71% | 32,366 |
| Jan 21, 2026 | 6.61 | 6.84 | 6.10 | 6.30 | 6.30 | -4.69% | 90,044 |
| Jan 20, 2026 | 6.92 | 6.92 | 6.51 | 6.61 | 6.61 | -2.00% | 32,852 |
| Jan 19, 2026 | 6.70 | 6.85 | 6.66 | 6.75 | 6.75 | 0.67% | 25,249 |
| Jan 16, 2026 | 6.52 | 7.01 | 6.52 | 6.70 | 6.70 | - | 30,064 |
| Jan 15, 2026 | 6.75 | 6.90 | 6.50 | 6.70 | 6.70 | -0.89% | 48,690 |
| Jan 14, 2026 | 6.81 | 6.94 | 6.76 | 6.76 | 6.76 | -1.46% | 23,114 |
| Jan 13, 2026 | 6.77 | 6.95 | 6.75 | 6.86 | 6.86 | -1.96% | 28,341 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | -0.04% | 4,957 |
| Jan 9, 2026 | 7.10 | 7.10 | 6.86 | 7.00 | 7.00 | -1.41% | 117,788 |
| Jan 8, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 1.44% | 62,649 |
| Jan 7, 2026 | 7.30 | 7.30 | 6.70 | 7.00 | 7.00 | 0.33% | 83,581 |
| Jan 6, 2026 | 6.95 | 7.10 | 6.85 | 6.98 | 6.98 | 0.37% | 36,895 |
| Jan 5, 2026 | 6.80 | 7.04 | 6.60 | 6.95 | 6.95 | 4.62% | 31,751 |
| Jan 2, 2026 | 7.00 | 7.00 | 6.60 | 6.64 | 6.64 | -4.42% | 65,679 |
| Dec 30, 2025 | 7.04 | 7.12 | 6.85 | 6.95 | 6.95 | -1.28% | 22,388 |
| Dec 29, 2025 | 7.08 | 7.35 | 6.98 | 7.04 | 7.04 | -0.85% | 77,421 |
| Dec 23, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -0.01% | 29,706 |
| Dec 22, 2025 | 7.25 | 7.40 | 7.10 | 7.10 | 7.10 | -2.32% | 55,395 |
| Dec 19, 2025 | 7.65 | 7.65 | 7.27 | 7.27 | 7.27 | -3.07% | 28,330 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.22 | 7.50 | 7.50 | 0.78% | 9,864 |
| Dec 17, 2025 | 7.30 | 7.63 | 7.30 | 7.44 | 7.44 | 1.81% | 74,206 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.20 | 7.31 | 7.31 | -3.82% | 49,043 |
| Dec 15, 2025 | 7.50 | 7.65 | 7.16 | 7.60 | 7.60 | 0.66% | 40,586 |
| Dec 12, 2025 | 7.30 | 7.55 | 7.25 | 7.55 | 7.55 | 3.42% | 54,934 |
| Dec 11, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 0.69% | 29,310 |
| Dec 10, 2025 | 7.03 | 7.34 | 7.03 | 7.25 | 7.25 | 1.83% | 25,168 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.02 | 7.12 | 7.12 | 1.42% | 15,347 |
| Dec 8, 2025 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | -1.13% | 48,613 |
| 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 |