Nordic Halibut AS (OSL:NOHAL)
Norway
· Delayed Price · Currency is NOK 20.00
-1.80 (-8.26%)
At close: Dec 5, 2025
Nordic Halibut AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.60 | 20.00 | 20.00 | 20.00 | -8.26% | 39,210 |
| Dec 4, 2025 | 22.80 | 23.20 | 21.80 | 21.80 | 21.80 | - | 8,231 |
| Dec 3, 2025 | 20.80 | 21.80 | 20.20 | 21.80 | 21.80 | 9.00% | 4,882 |
| Dec 2, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 5.26% | 167 |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 160 |
| Nov 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | 48 |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | 10 |
| Nov 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 25, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -0.53% | 1,273 |
| Nov 24, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 1,520 |
| Nov 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 125 |
| Nov 20, 2025 | 19.40 | 19.50 | 19.00 | 19.00 | 19.00 | -1.04% | 22,053 |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 100 |
| Nov 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 57 |
| Nov 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 100 |
| Nov 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | 30 |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 1,300 |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 263 |
| Nov 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 199 |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 10,000 |
| Nov 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 300 |
| Nov 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 260 |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 73 |
| Oct 29, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | 760 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -1.03% | 368 |
| Oct 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 293 |
| Oct 24, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -1.53% | 145 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 30 |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 151 |
| Oct 21, 2025 | 19.40 | 20.00 | 19.10 | 19.60 | 19.60 | -1.01% | 7,195 |
| Oct 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 17, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 600 |
| Oct 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 15, 2025 | 19.90 | 19.90 | 19.30 | 19.70 | 19.70 | -2.48% | 2,514 |
| Oct 14, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | -0.98% | 501 |
| Oct 13, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 3.03% | 557 |
| Oct 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 2,485 |
| Oct 8, 2025 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 4.17% | 10,293 |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 953 |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 3, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - | 179 |
| Oct 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 534 |
| Oct 1, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - | 8,940 |
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 672 |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 95 |
| Sep 26, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 600 |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 9,868 |
| Sep 23, 2025 | 19.50 | 19.60 | 19.20 | 19.20 | 19.20 | -0.52% | 18,647 |
| Sep 22, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.03% | 680 |
| Sep 19, 2025 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | - | 1,610 |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | 1,000 |
| Sep 17, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 348 |
| Sep 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 15, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | 4,364 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | 666 |
| Sep 9, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -1.52% | 11,448 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 100 |
| Sep 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | 82 |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 620 |
| Sep 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | 78 |
| Aug 29, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 0.51% | 1,277 |
| Aug 28, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -3.88% | 4,375 |
| Aug 27, 2025 | 21.00 | 21.00 | 19.80 | 20.60 | 20.60 | - | 14,715 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 200 |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,237 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 270 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 394 |
| Aug 20, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | -0.95% | 3,004 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 350 |
| Aug 18, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 2,661 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | 98 |
| Aug 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 200 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 501 |
| Aug 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 7, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | 9,994 |
| Aug 6, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 4 |
| Aug 5, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 6,080 |
| Aug 4, 2025 | 21.60 | 21.60 | 20.00 | 20.60 | 20.60 | -3.74% | 21,654 |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 1,500 |
| Jul 31, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 15,600 |
| Jul 30, 2025 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 2,408 |
| Jul 29, 2025 | 22.20 | 22.80 | 21.60 | 21.60 | 21.60 | -0.92% | 17,528 |
| Jul 28, 2025 | 22.00 | 22.00 | 21.20 | 21.80 | 21.80 | 0.93% | 10,080 |
| Jul 25, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | -0.92% | 3,500 |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 229 |
| Jul 23, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | 2,933 |
| Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 247 |
| Jul 21, 2025 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | 1,504 |