Nordic Halibut AS (OSL:NOHAL)
Norway
· Delayed Price · Currency is NOK 22.80
0.00 (0.00%)
Apr 29, 2026, 11:23 AM CET
Nordic Halibut AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -0.87% | 3,269 |
| Apr 27, 2026 | 22.60 | 23.80 | 22.60 | 23.00 | 23.00 | 0.88% | 14,287 |
| Apr 24, 2026 | 22.60 | 23.20 | 22.60 | 22.80 | 22.80 | 0.88% | 5,443 |
| Apr 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 6,342 |
| Apr 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 25 |
| Apr 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 9,603 |
| Apr 20, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | 722 |
| Apr 17, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.65% | 646 |
| Apr 16, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 210 |
| Apr 15, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -3.45% | 1,902 |
| Apr 14, 2026 | 21.60 | 23.80 | 21.60 | 23.20 | 23.20 | 9.43% | 5,508 |
| Apr 13, 2026 | 21.00 | 21.20 | 20.60 | 21.20 | 21.20 | -0.93% | 6,254 |
| Apr 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 277 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 259 |
| Apr 7, 2026 | 21.20 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | 2,109 |
| Apr 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 300 |
| Mar 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 1,700 |
| Mar 30, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 11,092 |
| Mar 27, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | - | 810 |
| Mar 26, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 3.77% | 6,970 |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | 60 |
| Mar 23, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | -1.85% | 2,899 |
| Mar 20, 2026 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | - | 5,286 |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 50 |
| Mar 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 17, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -1.83% | 656 |
| Mar 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 25 |
| Mar 13, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | -0.92% | 6,502 |
| Mar 12, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 150 |
| Mar 11, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -2.68% | 3,070 |
| Mar 10, 2026 | 22.40 | 22.80 | 22.40 | 22.40 | 22.40 | 4.67% | 4,898 |
| Mar 9, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.40 | - | 1,697 |
| Mar 6, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | 766 |
| Mar 5, 2026 | 21.40 | 22.40 | 20.60 | 22.00 | 22.00 | 3.77% | 17,287 |
| Mar 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 500 |
| Mar 3, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | 1.98% | 866 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | - | 304 |
| Feb 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 238 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 3,919 |
| Feb 25, 2026 | 21.20 | 21.20 | 19.40 | 20.00 | 20.00 | -4.76% | 38,685 |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Feb 20, 2026 | 21.40 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 4,705 |
| Feb 19, 2026 | 21.60 | 22.20 | 21.60 | 21.60 | 21.60 | 2.86% | 5,559 |
| Feb 18, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -0.94% | 4,253 |
| Feb 17, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | 342 |
| Feb 16, 2026 | 22.60 | 22.60 | 20.60 | 21.00 | 21.00 | -3.67% | 17,533 |
| Feb 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 11 |
| Feb 12, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 3.70% | 3,423 |
| Feb 11, 2026 | 21.40 | 22.00 | 21.40 | 21.60 | 21.60 | 0.93% | 2,763 |
| Feb 10, 2026 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | 4.90% | 616 |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 51 |
| Feb 6, 2026 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | - | 158 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 565 |
| Feb 4, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 1,032 |
| Feb 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1,076 |
| Feb 2, 2026 | 19.90 | 21.20 | 19.90 | 21.20 | 21.20 | 7.61% | 7,922 |
| Jan 30, 2026 | 19.80 | 19.90 | 19.60 | 19.70 | 19.70 | -0.51% | 591 |
| Jan 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 52 |
| Jan 28, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -1.96% | 1,672 |
| Jan 27, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.55% | 227 |
| Jan 26, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -6.19% | 8,371 |
| Jan 23, 2026 | 20.80 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 1,295 |
| Jan 22, 2026 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 4.04% | 2,169 |
| Jan 21, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | -0.50% | 3,408 |
| Jan 20, 2026 | 20.80 | 20.80 | 19.70 | 19.90 | 19.90 | -3.40% | 13,052 |
| Jan 19, 2026 | 19.60 | 20.60 | 19.40 | 20.60 | 20.60 | 4.04% | 2,951 |
| Jan 16, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -1.00% | 4,819 |
| Jan 15, 2026 | 19.80 | 20.00 | 19.50 | 20.00 | 20.00 | 1.01% | 12,215 |
| Jan 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 369 |
| Jan 13, 2026 | 19.30 | 20.80 | 19.20 | 20.00 | 20.00 | 4.17% | 10,413 |
| Jan 12, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -3.03% | 1,600 |
| Jan 9, 2026 | 19.90 | 19.90 | 19.20 | 19.80 | 19.80 | - | 21,740 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.20 | 19.80 | 19.80 | -1.00% | 16,003 |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 21,245 |
| Jan 6, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | 2,230 |
| Jan 5, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 1,512 |
| Jan 2, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 640 |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 35,514 |
| Dec 29, 2025 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | 1.01% | 6,153 |
| Dec 23, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 8,712 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 35 |
| Dec 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 36 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 1,763 |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 585 |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 7,025 |
| Dec 15, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 945 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 26,559 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 360 |
| Dec 10, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 121,073 |
| Dec 9, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 11,352 |
| Dec 8, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 16,242 |
| 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 |