Skip to main content
Norse Atlantic ASA (OSL:NORSE)
Norway flag Norway · Delayed Price · Currency is NOK
6.19
+0.27 (4.56%)
At close: Dec 5, 2025

Norse Atlantic ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.146.306.066.196.194.56%1,721,617
Dec 4, 20255.755.985.605.925.924.41%1,796,014
Dec 3, 20255.535.795.535.675.67-0.53%495,725
Dec 2, 20256.006.055.695.705.70-4.68%1,225,218
Dec 1, 20256.076.095.905.985.98-1.16%453,711
Nov 28, 20256.156.205.926.056.05-1,204,835
Nov 27, 20256.056.205.906.056.050.17%1,088,946
Nov 26, 20255.806.255.506.046.04-12.84%3,544,782
Nov 25, 20256.957.076.896.936.931.46%456,886
Nov 24, 20256.806.996.616.836.83-0.44%363,663
Nov 21, 20256.767.016.636.866.86-0.58%384,037
Nov 20, 20257.197.196.886.906.90-3.50%474,099
Nov 19, 20257.027.156.937.157.152.29%527,692
Nov 18, 20257.247.246.906.996.99-1.83%511,724
Nov 17, 20257.267.397.077.127.12-1.93%271,482
Nov 14, 20257.507.647.177.267.26-4.85%537,493
Nov 13, 20257.607.757.557.637.630.39%370,099
Nov 12, 20257.457.737.387.607.601.33%214,931
Nov 11, 20257.477.757.337.507.500.81%403,217
Nov 10, 20257.027.696.877.447.444.06%971,602
Nov 7, 20257.337.337.117.157.15-2.46%440,351
Nov 6, 20257.757.757.157.337.33-3.43%476,805
Nov 5, 20257.667.817.557.597.59-2.32%271,792
Nov 4, 20257.887.887.667.777.770.78%189,929
Nov 3, 20257.747.807.637.717.71-0.52%231,234
Oct 31, 20257.807.807.547.757.752.24%246,129
Oct 30, 20257.797.887.587.587.58-2.07%554,462
Oct 29, 20258.208.247.737.747.74-4.21%501,946
Oct 28, 20257.878.207.878.088.084.94%683,878
Oct 27, 20257.607.747.507.707.70-0.52%114,411
Oct 24, 20257.567.957.567.747.740.52%144,982
Oct 23, 20257.617.807.587.707.70-1.03%215,931
Oct 22, 20257.807.957.307.787.78-2.26%433,531
Oct 21, 20257.948.057.817.967.961.02%202,246
Oct 20, 20257.868.097.787.887.880.25%251,147
Oct 17, 20257.707.907.707.867.86-1.01%208,398
Oct 16, 20257.908.157.907.947.94-1.00%172,816
Oct 15, 20258.108.297.968.028.02-0.99%262,214
Oct 14, 20257.908.107.678.108.102.92%543,761
Oct 13, 20258.018.267.857.877.87-3.32%375,735
Oct 10, 20258.018.247.928.148.144.36%549,389
Oct 9, 20257.807.807.587.807.80-0.26%564,093
Oct 8, 20258.008.117.767.827.82-3.93%430,543
Oct 7, 20258.258.258.078.148.14-0.85%260,291
Oct 6, 20258.308.418.188.218.210.86%464,029
Oct 3, 20258.258.278.008.148.14-1.09%690,565
Oct 2, 20258.208.638.128.238.230.12%1,051,788
Oct 1, 20258.408.588.198.228.22-3.29%860,250
Sep 30, 20258.828.928.508.508.50-3.19%960,674
Sep 29, 20259.529.628.788.788.78-3.94%1,733,707
Sep 26, 20259.609.749.059.149.14-3.08%1,446,177
Sep 25, 20259.089.689.089.439.439.40%3,186,968
Sep 24, 20258.898.898.408.628.62-0.92%982,889
Sep 23, 20258.909.008.688.708.70-2.03%381,463
Sep 22, 20258.759.128.718.888.88-1.33%514,042
Sep 19, 20258.929.108.779.009.002.74%1,008,531
Sep 18, 20258.678.868.608.768.761.98%1,157,906
Sep 17, 20259.029.088.578.598.59-4.66%795,195
Sep 16, 20258.769.158.769.019.010.78%437,986
Sep 15, 20258.619.138.608.948.943.23%738,332
Sep 12, 20258.738.828.578.668.660.70%643,524
Sep 11, 20258.588.898.488.608.600.35%475,733
Sep 10, 20258.758.938.468.578.57-3.05%655,685
Sep 9, 20259.169.218.828.848.84-2.96%621,600
Sep 8, 20259.159.168.959.119.111.79%416,458
Sep 5, 20258.909.128.858.958.950.90%582,618
Sep 4, 20258.908.908.728.878.871.03%314,682
Sep 3, 20258.939.148.758.788.78-0.45%958,222
Sep 2, 20258.958.988.628.828.82-0.56%1,053,139
Sep 1, 20258.458.958.428.878.873.02%669,869
Aug 29, 20258.918.998.518.618.61-4.01%692,942
Aug 28, 20259.059.208.918.978.97-0.44%430,511
Aug 27, 20259.029.208.799.019.01-3.01%476,942
Aug 26, 20259.339.469.059.299.29-2.31%637,146
Aug 25, 20259.709.859.489.519.51-1.86%545,760
Aug 22, 20259.759.839.609.699.69-0.10%1,527,218
Aug 21, 20259.769.909.489.709.70-0.31%1,062,711
Aug 20, 20259.3510.029.159.739.733.51%1,704,063
Aug 19, 202510.4610.469.209.409.40-6.56%2,482,487
Aug 18, 20259.2510.109.2310.0610.069.47%1,243,504
Aug 15, 20258.989.208.989.199.192.11%431,734
Aug 14, 20259.109.128.979.009.001.12%211,572
Aug 13, 20258.959.088.908.908.90-0.11%175,864
Aug 12, 20259.029.148.858.918.91-1.98%480,149
Aug 11, 20259.159.159.019.099.09-0.44%349,081
Aug 8, 20259.209.278.999.139.13-1.40%272,674
Aug 7, 20259.309.749.219.269.261.65%996,139
Aug 6, 20259.309.309.029.119.110.44%180,124
Aug 5, 20259.119.309.009.079.070.33%385,356
Aug 4, 20258.949.098.949.049.040.89%135,266
Aug 1, 20258.909.258.898.968.96-2.93%222,149
Jul 31, 20259.209.258.889.239.234.41%670,649
Jul 30, 20259.299.298.818.848.84-3.70%406,987
Jul 29, 20259.109.309.109.189.180.88%746,905
Jul 28, 20259.219.328.939.109.102.02%241,998
Jul 25, 20259.299.298.868.928.92-1.22%181,468
Jul 24, 20259.279.279.039.039.03-1.10%167,097
Jul 23, 20259.439.489.079.139.13-3.08%267,548
Jul 22, 20259.249.429.029.429.422.95%288,238
Jul 21, 20259.249.389.059.159.15-0.97%249,359