Norske Skog ASA (OSL:NSKOG)
Norway
· Delayed Price · Currency is NOK 17.40
-0.20 (-1.14%)
At close: Dec 5, 2025
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.60 | 17.84 | 17.40 | 17.40 | 17.40 | -1.14% | 135,493 |
| Dec 4, 2025 | 17.58 | 17.72 | 17.36 | 17.60 | 17.60 | - | 193,141 |
| Dec 3, 2025 | 16.80 | 17.70 | 16.78 | 17.60 | 17.60 | 4.76% | 292,543 |
| Dec 2, 2025 | 17.26 | 17.26 | 16.74 | 16.80 | 16.80 | -1.18% | 266,163 |
| Dec 1, 2025 | 16.72 | 17.12 | 16.72 | 17.00 | 17.00 | 0.59% | 148,953 |
| Nov 28, 2025 | 17.02 | 17.30 | 16.60 | 16.90 | 16.90 | -0.94% | 146,395 |
| Nov 27, 2025 | 16.58 | 17.10 | 16.58 | 17.06 | 17.06 | 2.90% | 343,124 |
| Nov 26, 2025 | 16.30 | 16.60 | 16.00 | 16.58 | 16.58 | 2.47% | 198,273 |
| Nov 25, 2025 | 15.12 | 16.28 | 15.12 | 16.18 | 16.18 | 6.59% | 475,981 |
| Nov 24, 2025 | 14.60 | 15.40 | 14.60 | 15.18 | 15.18 | 3.97% | 252,330 |
| Nov 21, 2025 | 14.20 | 14.60 | 14.12 | 14.60 | 14.60 | 1.81% | 122,069 |
| Nov 20, 2025 | 14.76 | 14.76 | 14.28 | 14.34 | 14.34 | -2.32% | 46,308 |
| Nov 19, 2025 | 14.20 | 14.68 | 14.20 | 14.68 | 14.68 | 3.23% | 475,045 |
| Nov 18, 2025 | 14.50 | 14.52 | 14.22 | 14.22 | 14.22 | -3.66% | 460,029 |
| Nov 17, 2025 | 14.66 | 14.84 | 14.52 | 14.76 | 14.76 | 0.14% | 66,473 |
| Nov 14, 2025 | 14.90 | 15.00 | 14.60 | 14.74 | 14.74 | -1.07% | 173,297 |
| Nov 13, 2025 | 15.46 | 15.46 | 14.82 | 14.90 | 14.90 | -0.27% | 90,930 |
| Nov 12, 2025 | 14.70 | 15.16 | 14.52 | 14.94 | 14.94 | 2.19% | 195,757 |
| Nov 11, 2025 | 14.70 | 14.70 | 14.32 | 14.62 | 14.62 | 0.14% | 154,689 |
| Nov 10, 2025 | 14.62 | 14.82 | 14.50 | 14.60 | 14.60 | 0.69% | 127,938 |
| Nov 7, 2025 | 15.00 | 15.00 | 14.34 | 14.50 | 14.50 | - | 78,407 |
| Nov 6, 2025 | 14.64 | 14.90 | 14.34 | 14.50 | 14.50 | -1.89% | 167,230 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.62 | 14.78 | 14.78 | -1.34% | 131,064 |
| Nov 4, 2025 | 15.14 | 15.16 | 14.92 | 14.98 | 14.98 | -1.32% | 165,539 |
| Nov 3, 2025 | 15.88 | 15.88 | 15.18 | 15.18 | 15.18 | -3.19% | 155,097 |
| Oct 31, 2025 | 15.30 | 15.68 | 15.20 | 15.68 | 15.68 | 3.57% | 135,574 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.04 | 15.14 | 15.14 | -3.32% | 314,394 |
| Oct 29, 2025 | 15.72 | 15.80 | 15.56 | 15.66 | 15.66 | -0.38% | 472,640 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.72 | 15.72 | 15.72 | -0.51% | 91,980 |
| Oct 27, 2025 | 16.38 | 16.38 | 15.60 | 15.80 | 15.80 | -4.82% | 462,799 |
| Oct 24, 2025 | 17.50 | 17.50 | 16.56 | 16.60 | 16.60 | -4.38% | 473,738 |
| Oct 23, 2025 | 16.12 | 17.40 | 16.12 | 17.36 | 17.36 | 9.32% | 403,096 |
| Oct 22, 2025 | 15.90 | 16.14 | 15.70 | 15.88 | 15.88 | -0.13% | 190,373 |
| Oct 21, 2025 | 15.92 | 16.02 | 15.88 | 15.90 | 15.90 | -0.62% | 189,387 |
| Oct 20, 2025 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -1.36% | 184,290 |
| Oct 17, 2025 | 16.02 | 16.36 | 15.94 | 16.22 | 16.22 | 0.87% | 314,358 |
| Oct 16, 2025 | 17.00 | 17.00 | 15.88 | 16.08 | 16.08 | -5.63% | 548,393 |
| Oct 15, 2025 | 16.88 | 17.16 | 16.50 | 17.04 | 17.04 | 1.43% | 340,854 |
| Oct 14, 2025 | 17.52 | 17.60 | 16.22 | 16.80 | 16.80 | -5.19% | 797,772 |
| Oct 13, 2025 | 18.76 | 18.76 | 17.68 | 17.72 | 17.72 | -2.42% | 369,727 |
| Oct 10, 2025 | 18.30 | 18.46 | 18.14 | 18.16 | 18.16 | -0.55% | 106,878 |
| Oct 9, 2025 | 18.12 | 18.60 | 18.02 | 18.26 | 18.26 | 1.44% | 130,121 |
| Oct 8, 2025 | 18.76 | 18.78 | 18.00 | 18.00 | 18.00 | -3.74% | 313,463 |
| Oct 7, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -1.99% | 146,304 |
| Oct 6, 2025 | 19.50 | 19.50 | 18.86 | 19.08 | 19.08 | -0.63% | 168,830 |
| Oct 3, 2025 | 19.50 | 19.70 | 19.20 | 19.20 | 19.20 | -0.31% | 66,899 |
| Oct 2, 2025 | 19.40 | 19.80 | 19.26 | 19.26 | 19.26 | -0.72% | 73,503 |
| Oct 1, 2025 | 19.20 | 19.68 | 19.16 | 19.40 | 19.40 | 1.25% | 53,251 |
| Sep 30, 2025 | 19.20 | 19.38 | 19.12 | 19.16 | 19.16 | -0.52% | 59,818 |
| Sep 29, 2025 | 19.56 | 19.90 | 19.22 | 19.26 | 19.26 | -0.21% | 135,110 |
| Sep 26, 2025 | 19.40 | 19.48 | 19.18 | 19.30 | 19.30 | -0.10% | 107,274 |
| Sep 25, 2025 | 19.40 | 19.64 | 19.30 | 19.32 | 19.32 | -0.41% | 95,128 |
| Sep 24, 2025 | 19.70 | 19.70 | 19.32 | 19.40 | 19.40 | 0.52% | 151,928 |
| Sep 23, 2025 | 19.82 | 20.10 | 19.30 | 19.30 | 19.30 | -2.92% | 217,953 |
| Sep 22, 2025 | 20.30 | 20.30 | 19.78 | 19.88 | 19.88 | -2.07% | 241,723 |
| Sep 19, 2025 | 20.20 | 20.45 | 19.92 | 20.30 | 20.30 | 2.42% | 111,081 |
| Sep 18, 2025 | 20.10 | 20.20 | 19.76 | 19.82 | 19.82 | -0.60% | 127,027 |
| Sep 17, 2025 | 20.35 | 20.70 | 19.94 | 19.94 | 19.94 | -1.04% | 123,706 |
| Sep 16, 2025 | 20.55 | 20.65 | 20.10 | 20.15 | 20.15 | -1.95% | 75,166 |
| Sep 15, 2025 | 20.90 | 21.00 | 20.55 | 20.55 | 20.55 | - | 68,182 |
| Sep 12, 2025 | 20.20 | 20.60 | 20.20 | 20.55 | 20.55 | 1.73% | 59,300 |
| Sep 11, 2025 | 20.55 | 20.55 | 20.20 | 20.20 | 20.20 | - | 75,971 |
| Sep 10, 2025 | 20.25 | 20.55 | 20.20 | 20.20 | 20.20 | -1.70% | 60,708 |
| Sep 9, 2025 | 20.35 | 20.80 | 20.35 | 20.55 | 20.55 | - | 89,076 |
| Sep 8, 2025 | 21.00 | 21.25 | 20.50 | 20.55 | 20.55 | -3.07% | 189,868 |
| Sep 5, 2025 | 22.30 | 22.30 | 20.95 | 21.20 | 21.20 | 1.44% | 55,610 |
| Sep 4, 2025 | 21.00 | 21.20 | 20.65 | 20.90 | 20.90 | 0.48% | 40,611 |
| Sep 3, 2025 | 21.10 | 21.40 | 20.80 | 20.80 | 20.80 | -1.89% | 41,092 |
| Sep 2, 2025 | 21.60 | 21.65 | 21.05 | 21.20 | 21.20 | -1.40% | 94,669 |
| Sep 1, 2025 | 21.80 | 22.15 | 21.50 | 21.50 | 21.50 | -1.38% | 78,511 |
| Aug 29, 2025 | 22.15 | 22.25 | 21.80 | 21.80 | 21.80 | -1.36% | 117,201 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.10 | 22.10 | 22.10 | -2.00% | 57,155 |
| Aug 27, 2025 | 22.55 | 22.90 | 22.45 | 22.55 | 22.55 | - | 44,411 |
| Aug 26, 2025 | 22.70 | 22.75 | 22.50 | 22.55 | 22.55 | -1.10% | 23,939 |
| Aug 25, 2025 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 70,873 |
| Aug 22, 2025 | 22.10 | 23.30 | 22.10 | 23.20 | 23.20 | 3.80% | 109,261 |
| Aug 21, 2025 | 23.00 | 23.00 | 22.20 | 22.35 | 22.35 | -1.11% | 76,338 |
| Aug 20, 2025 | 22.90 | 23.05 | 22.60 | 22.60 | 22.60 | -2.38% | 60,862 |
| Aug 19, 2025 | 23.00 | 23.40 | 22.80 | 23.15 | 23.15 | 1.31% | 64,681 |
| Aug 18, 2025 | 23.10 | 23.40 | 22.80 | 22.85 | 22.85 | -1.08% | 58,733 |
| Aug 15, 2025 | 23.60 | 23.60 | 22.85 | 23.10 | 23.10 | 0.43% | 87,422 |
| Aug 14, 2025 | 23.20 | 23.25 | 22.95 | 23.00 | 23.00 | -0.65% | 158,281 |
| Aug 13, 2025 | 23.10 | 23.60 | 23.05 | 23.15 | 23.15 | 0.43% | 77,119 |
| Aug 12, 2025 | 23.15 | 23.55 | 23.05 | 23.05 | 23.05 | -0.22% | 71,511 |
| Aug 11, 2025 | 23.50 | 23.85 | 23.10 | 23.10 | 23.10 | -1.49% | 83,096 |
| Aug 8, 2025 | 23.30 | 23.95 | 23.30 | 23.45 | 23.45 | 0.86% | 163,177 |
| Aug 7, 2025 | 23.60 | 23.60 | 23.10 | 23.25 | 23.25 | 1.09% | 42,645 |
| Aug 6, 2025 | 22.80 | 23.45 | 22.80 | 23.00 | 23.00 | 0.22% | 57,509 |
| Aug 5, 2025 | 22.60 | 23.60 | 22.60 | 22.95 | 22.95 | 1.10% | 117,904 |
| Aug 4, 2025 | 22.85 | 23.00 | 22.70 | 22.70 | 22.70 | 0.44% | 25,049 |
| Aug 1, 2025 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -3.83% | 231,388 |
| Jul 31, 2025 | 23.20 | 23.75 | 23.20 | 23.50 | 23.50 | 0.21% | 82,042 |
| Jul 30, 2025 | 23.50 | 23.70 | 23.40 | 23.45 | 23.45 | -1.26% | 28,513 |
| Jul 29, 2025 | 24.70 | 24.75 | 23.75 | 23.75 | 23.75 | -3.06% | 155,592 |
| Jul 28, 2025 | 24.00 | 24.85 | 24.00 | 24.50 | 24.50 | 1.45% | 251,997 |
| Jul 25, 2025 | 24.15 | 24.60 | 24.00 | 24.15 | 24.15 | -0.41% | 184,243 |
| Jul 24, 2025 | 23.85 | 24.50 | 23.85 | 24.25 | 24.25 | 1.68% | 140,617 |
| Jul 23, 2025 | 22.60 | 23.85 | 22.60 | 23.85 | 23.85 | 2.80% | 119,598 |
| Jul 22, 2025 | 23.35 | 23.40 | 22.95 | 23.20 | 23.20 | -0.64% | 77,904 |
| Jul 21, 2025 | 23.55 | 23.55 | 22.95 | 23.35 | 23.35 | 0.65% | 103,997 |