Norse Atlantic ASA (OSL:NORSE)
Norway
· Delayed Price · Currency is NOK 1.676
-0.014 (-0.83%)
Apr 28, 2026, 4:25 PM CET
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | -0.83% | 1,038,453 |
| Apr 27, 2026 | 1.76 | 1.76 | 1.63 | 1.69 | 1.69 | -2.87% | 1,772,977 |
| Apr 24, 2026 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | - | 1,780,829 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -6.05% | 1,806,878 |
| Apr 22, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.01% | 652,861 |
| Apr 21, 2026 | 1.85 | 1.96 | 1.83 | 1.89 | 1.89 | 2.05% | 1,516,063 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -7.40% | 4,296,552 |
| Apr 17, 2026 | 1.96 | 2.18 | 1.76 | 2.00 | 2.00 | 0.50% | 8,779,734 |
| Apr 16, 2026 | 2.17 | 2.30 | 1.95 | 1.99 | 1.99 | 2.90% | 10,226,520 |
| Apr 15, 2026 | 1.35 | 2.20 | 1.16 | 1.93 | 1.93 | -49.90% | 28,170,320 |
| Apr 14, 2026 | 3.96 | 4.04 | 3.83 | 3.86 | 3.86 | 1.58% | 2,328,830 |
| Apr 13, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -8.54% | 5,397,789 |
| Apr 10, 2026 | 4.24 | 4.35 | 4.15 | 4.16 | 4.16 | -0.84% | 2,512,447 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.16 | 4.19 | 4.19 | -6.26% | 2,362,895 |
| Apr 8, 2026 | 4.61 | 4.80 | 4.38 | 4.47 | 4.47 | 12.17% | 6,603,918 |
| Apr 7, 2026 | 4.59 | 4.59 | 3.99 | 3.99 | 3.99 | -13.37% | 3,566,268 |
| Apr 1, 2026 | 4.28 | 4.89 | 4.28 | 4.60 | 4.60 | 14.57% | 4,843,706 |
| Mar 31, 2026 | 4.03 | 4.14 | 3.95 | 4.02 | 4.02 | 2.42% | 1,108,158 |
| Mar 30, 2026 | 3.99 | 4.00 | 3.86 | 3.92 | 3.92 | -2.24% | 725,037 |
| Mar 27, 2026 | 4.35 | 4.35 | 3.97 | 4.01 | 4.01 | -3.61% | 2,167,029 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.08 | 4.16 | 4.16 | -2.58% | 813,505 |
| Mar 25, 2026 | 4.27 | 4.47 | 4.26 | 4.27 | 4.27 | 4.27% | 1,747,109 |
| Mar 24, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | -2.50% | 1,286,780 |
| Mar 23, 2026 | 4.15 | 4.45 | 3.72 | 4.20 | 4.20 | -3.56% | 4,564,188 |
| Mar 20, 2026 | 4.62 | 4.80 | 4.30 | 4.36 | 4.36 | -5.12% | 2,543,357 |
| Mar 19, 2026 | 5.16 | 5.17 | 4.50 | 4.59 | 4.59 | -12.24% | 5,783,188 |
| Mar 18, 2026 | 5.80 | 6.07 | 5.22 | 5.23 | 5.23 | -10.60% | 3,032,055 |
| Mar 17, 2026 | 5.78 | 5.99 | 5.68 | 5.85 | 5.85 | 1.56% | 503,814 |
| Mar 16, 2026 | 5.70 | 5.89 | 5.60 | 5.76 | 5.76 | 2.49% | 367,370 |
| Mar 13, 2026 | 5.66 | 5.77 | 5.56 | 5.62 | 5.62 | -1.06% | 414,875 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | -3.57% | 674,952 |
| Mar 11, 2026 | 5.97 | 6.02 | 5.72 | 5.89 | 5.89 | -1.34% | 894,260 |
| Mar 10, 2026 | 5.95 | 6.16 | 5.85 | 5.97 | 5.97 | 3.29% | 1,383,508 |
| Mar 9, 2026 | 5.74 | 5.85 | 5.56 | 5.78 | 5.78 | -4.15% | 1,763,810 |
| Mar 6, 2026 | 6.16 | 6.26 | 5.91 | 6.03 | 6.03 | -2.11% | 2,178,542 |
| Mar 5, 2026 | 6.33 | 6.33 | 6.01 | 6.16 | 6.16 | -1.44% | 833,523 |
| Mar 4, 2026 | 5.95 | 6.43 | 5.90 | 6.25 | 6.25 | 5.93% | 1,774,245 |
| Mar 3, 2026 | 6.17 | 6.20 | 5.86 | 5.90 | 5.90 | -5.45% | 1,244,274 |
| Mar 2, 2026 | 6.70 | 6.70 | 6.18 | 6.24 | 6.24 | -12.24% | 3,151,840 |
| Feb 27, 2026 | 6.90 | 7.35 | 6.80 | 7.11 | 7.11 | 4.56% | 2,518,833 |
| Feb 26, 2026 | 6.25 | 6.86 | 6.04 | 6.80 | 6.80 | 7.94% | 1,884,310 |
| Feb 25, 2026 | 6.03 | 6.36 | 6.03 | 6.30 | 6.30 | 4.13% | 847,986 |
| Feb 24, 2026 | 6.00 | 6.21 | 6.00 | 6.05 | 6.05 | 0.67% | 636,124 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.01 | 6.01 | 6.01 | -3.53% | 571,420 |
| Feb 20, 2026 | 6.33 | 6.33 | 6.01 | 6.23 | 6.23 | -2.20% | 973,115 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | -0.78% | 508,559 |
| Feb 18, 2026 | 6.28 | 6.54 | 6.20 | 6.42 | 6.42 | 1.90% | 422,891 |
| Feb 17, 2026 | 6.54 | 6.54 | 6.30 | 6.30 | 6.30 | -3.82% | 364,503 |
| Feb 16, 2026 | 6.48 | 6.64 | 6.36 | 6.55 | 6.55 | 2.34% | 807,510 |
| Feb 13, 2026 | 6.07 | 6.47 | 5.97 | 6.40 | 6.40 | 4.92% | 898,716 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.05 | 6.10 | 6.10 | -0.81% | 253,192 |
| Feb 11, 2026 | 6.33 | 6.38 | 6.09 | 6.15 | 6.15 | -2.07% | 417,757 |
| Feb 10, 2026 | 6.31 | 6.60 | 6.22 | 6.28 | 6.28 | 1.13% | 1,040,112 |
| Feb 9, 2026 | 6.50 | 6.50 | 5.99 | 6.21 | 6.21 | -1.90% | 1,432,145 |
| Feb 6, 2026 | 5.80 | 6.38 | 5.75 | 6.33 | 6.33 | 18.76% | 1,964,294 |
| Feb 5, 2026 | 5.53 | 5.93 | 5.33 | 5.33 | 5.33 | -4.14% | 657,823 |
| Feb 4, 2026 | 5.66 | 6.00 | 5.40 | 5.56 | 5.56 | 0.18% | 1,064,787 |
| Feb 3, 2026 | 5.11 | 5.65 | 5.11 | 5.55 | 5.55 | 9.25% | 984,439 |
| Feb 2, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 5.08 | -0.20% | 164,273 |
| Jan 30, 2026 | 5.16 | 5.31 | 5.04 | 5.09 | 5.09 | -2.12% | 365,899 |
| Jan 29, 2026 | 5.20 | 5.37 | 5.19 | 5.20 | 5.20 | -1.52% | 261,796 |
| Jan 28, 2026 | 5.40 | 5.42 | 5.13 | 5.28 | 5.28 | -0.56% | 548,925 |
| Jan 27, 2026 | 5.38 | 5.38 | 5.30 | 5.31 | 5.31 | -0.56% | 94,679 |
| Jan 26, 2026 | 5.30 | 5.43 | 5.29 | 5.34 | 5.34 | 0.75% | 166,995 |
| Jan 23, 2026 | 5.38 | 5.47 | 5.27 | 5.30 | 5.30 | -1.49% | 149,346 |
| Jan 22, 2026 | 5.30 | 5.67 | 5.30 | 5.38 | 5.38 | 3.26% | 96,850 |
| Jan 21, 2026 | 5.16 | 5.30 | 5.16 | 5.21 | 5.21 | 0.39% | 249,767 |
| Jan 20, 2026 | 5.31 | 5.42 | 5.18 | 5.19 | 5.19 | -2.26% | 379,282 |
| Jan 19, 2026 | 5.48 | 5.55 | 5.23 | 5.31 | 5.31 | -4.15% | 699,514 |
| Jan 16, 2026 | 5.70 | 5.74 | 5.54 | 5.54 | 5.54 | -2.81% | 554,601 |
| Jan 15, 2026 | 6.10 | 6.10 | 5.52 | 5.70 | 5.70 | -6.56% | 1,370,967 |
| Jan 14, 2026 | 6.14 | 6.29 | 6.00 | 6.10 | 6.10 | -1.29% | 430,834 |
| Jan 13, 2026 | 6.36 | 6.36 | 6.10 | 6.18 | 6.18 | -2.52% | 509,076 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.30 | 6.34 | 6.34 | -1.71% | 368,427 |
| Jan 9, 2026 | 6.51 | 6.73 | 6.45 | 6.45 | 6.45 | -2.27% | 269,696 |
| Jan 8, 2026 | 6.67 | 6.71 | 6.45 | 6.60 | 6.60 | 1.38% | 451,365 |
| Jan 7, 2026 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | -2.84% | 132,866 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.56 | 6.70 | 6.70 | - | 289,881 |
| Jan 5, 2026 | 6.80 | 6.85 | 6.60 | 6.70 | 6.70 | -0.30% | 591,557 |
| Jan 2, 2026 | 6.74 | 6.85 | 6.59 | 6.72 | 6.72 | 1.20% | 183,833 |
| Dec 30, 2025 | 6.50 | 6.72 | 6.44 | 6.64 | 6.64 | 0.15% | 265,167 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.59 | 6.63 | 6.63 | -1.49% | 217,024 |
| Dec 23, 2025 | 6.36 | 6.87 | 6.36 | 6.73 | 6.73 | 5.82% | 325,516 |
| Dec 22, 2025 | 6.48 | 6.60 | 6.28 | 6.36 | 6.36 | -4.36% | 309,049 |
| Dec 19, 2025 | 6.63 | 6.70 | 6.46 | 6.65 | 6.65 | -0.60% | 174,556 |
| Dec 18, 2025 | 6.66 | 6.94 | 6.56 | 6.69 | 6.69 | -0.15% | 260,140 |
| Dec 17, 2025 | 6.98 | 6.98 | 6.62 | 6.70 | 6.70 | -2.47% | 417,046 |
| Dec 16, 2025 | 6.92 | 6.97 | 6.81 | 6.87 | 6.87 | -0.72% | 142,587 |
| Dec 15, 2025 | 7.20 | 7.28 | 6.76 | 6.92 | 6.92 | -3.22% | 566,517 |
| Dec 12, 2025 | 6.90 | 7.20 | 6.85 | 7.15 | 7.15 | 2.44% | 728,831 |
| Dec 11, 2025 | 6.40 | 6.98 | 6.35 | 6.98 | 6.98 | 9.92% | 1,050,769 |
| Dec 10, 2025 | 6.23 | 6.40 | 6.12 | 6.35 | 6.35 | 2.42% | 569,195 |
| Dec 9, 2025 | 6.08 | 6.22 | 6.05 | 6.20 | 6.20 | 2.82% | 1,896,103 |
| Dec 8, 2025 | 6.21 | 6.30 | 6.02 | 6.03 | 6.03 | -2.58% | 719,694 |
| Dec 5, 2025 | 6.14 | 6.30 | 6.06 | 6.19 | 6.19 | 4.56% | 1,721,617 |
| Dec 4, 2025 | 5.75 | 5.98 | 5.60 | 5.92 | 5.92 | 4.41% | 1,796,014 |
| Dec 3, 2025 | 5.53 | 5.79 | 5.53 | 5.67 | 5.67 | -0.53% | 495,725 |
| Dec 2, 2025 | 6.00 | 6.05 | 5.69 | 5.70 | 5.70 | -4.68% | 1,225,218 |
| Dec 1, 2025 | 6.07 | 6.09 | 5.90 | 5.98 | 5.98 | -1.16% | 453,711 |
| Nov 28, 2025 | 6.15 | 6.20 | 5.92 | 6.05 | 6.05 | - | 1,204,835 |