Norske Skog ASA (OSL:NSKOG)
Norway
· Delayed Price · Currency is NOK 47.60
+0.10 (0.21%)
Apr 29, 2026, 9:57 AM CET
Norske Skog ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.40 | 48.85 | 46.90 | 47.50 | 47.50 | -0.73% | 800,898 |
| Apr 27, 2026 | 43.50 | 49.95 | 43.50 | 47.85 | 47.85 | 11.93% | 1,321,218 |
| Apr 24, 2026 | 42.40 | 45.85 | 39.95 | 42.75 | 42.75 | 9.90% | 946,167 |
| Apr 23, 2026 | 39.30 | 40.10 | 38.65 | 38.90 | 38.90 | -1.27% | 184,424 |
| Apr 22, 2026 | 39.85 | 40.35 | 38.70 | 39.40 | 39.40 | -1.13% | 192,812 |
| Apr 21, 2026 | 39.30 | 40.40 | 39.25 | 39.85 | 39.85 | 2.31% | 268,292 |
| Apr 20, 2026 | 40.55 | 41.00 | 38.95 | 38.95 | 38.95 | -3.59% | 213,456 |
| Apr 17, 2026 | 43.20 | 43.20 | 40.40 | 40.40 | 40.40 | -6.48% | 538,186 |
| Apr 16, 2026 | 42.85 | 43.55 | 41.85 | 43.20 | 43.20 | 1.65% | 442,674 |
| Apr 15, 2026 | 41.30 | 44.00 | 40.95 | 42.50 | 42.50 | 1.43% | 621,206 |
| Apr 14, 2026 | 39.95 | 41.95 | 39.60 | 41.90 | 41.90 | 6.08% | 603,728 |
| Apr 13, 2026 | 38.20 | 39.95 | 38.20 | 39.50 | 39.50 | 4.77% | 786,317 |
| Apr 10, 2026 | 37.05 | 38.10 | 37.05 | 37.70 | 37.70 | 1.48% | 231,137 |
| Apr 9, 2026 | 36.90 | 37.80 | 36.80 | 37.15 | 37.15 | -0.93% | 277,829 |
| Apr 8, 2026 | 38.15 | 38.90 | 37.00 | 37.50 | 37.50 | -1.57% | 217,859 |
| Apr 7, 2026 | 39.75 | 39.80 | 38.00 | 38.10 | 38.10 | -4.15% | 308,662 |
| Apr 1, 2026 | 38.90 | 39.75 | 38.00 | 39.75 | 39.75 | 3.25% | 242,750 |
| Mar 31, 2026 | 37.85 | 38.85 | 37.15 | 38.50 | 38.50 | 1.72% | 493,640 |
| Mar 30, 2026 | 37.20 | 38.00 | 36.70 | 37.85 | 37.85 | 1.75% | 300,172 |
| Mar 27, 2026 | 38.40 | 38.40 | 36.85 | 37.20 | 37.20 | -1.98% | 441,218 |
| Mar 26, 2026 | 37.25 | 38.40 | 36.85 | 37.95 | 37.95 | 2.85% | 805,376 |
| Mar 25, 2026 | 33.80 | 37.50 | 33.80 | 36.90 | 36.90 | 12.33% | 992,615 |
| Mar 24, 2026 | 32.30 | 33.40 | 31.10 | 32.85 | 32.85 | 4.45% | 258,554 |
| Mar 23, 2026 | 31.20 | 31.85 | 29.95 | 31.45 | 31.45 | -1.26% | 354,319 |
| Mar 20, 2026 | 32.75 | 32.85 | 31.80 | 31.85 | 31.85 | -2.45% | 205,692 |
| Mar 19, 2026 | 32.40 | 32.85 | 32.00 | 32.65 | 32.65 | -0.15% | 165,039 |
| Mar 18, 2026 | 33.10 | 33.50 | 32.60 | 32.70 | 32.70 | -0.76% | 173,409 |
| Mar 17, 2026 | 33.30 | 33.50 | 32.05 | 32.95 | 32.95 | -0.45% | 252,607 |
| Mar 16, 2026 | 34.60 | 34.75 | 33.10 | 33.10 | 33.10 | -2.93% | 339,304 |
| Mar 13, 2026 | 33.00 | 35.50 | 32.65 | 34.10 | 34.10 | 4.28% | 1,061,233 |
| Mar 12, 2026 | 32.50 | 33.60 | 32.00 | 32.70 | 32.70 | -0.30% | 247,699 |
| Mar 11, 2026 | 30.75 | 32.80 | 30.50 | 32.80 | 32.80 | 6.67% | 660,872 |
| Mar 10, 2026 | 30.50 | 31.90 | 30.50 | 30.75 | 30.75 | -0.49% | 500,414 |
| Mar 9, 2026 | 30.00 | 31.00 | 29.40 | 30.90 | 30.90 | 2.49% | 257,912 |
| Mar 6, 2026 | 30.00 | 30.45 | 29.15 | 30.15 | 30.15 | 0.67% | 266,992 |
| Mar 5, 2026 | 30.50 | 30.95 | 29.65 | 29.95 | 29.95 | -1.80% | 173,459 |
| Mar 4, 2026 | 30.90 | 31.00 | 30.20 | 30.50 | 30.50 | -0.16% | 383,482 |
| Mar 3, 2026 | 30.10 | 31.00 | 29.90 | 30.55 | 30.55 | 1.50% | 490,492 |
| Mar 2, 2026 | 29.05 | 30.30 | 28.70 | 30.10 | 30.10 | 0.33% | 936,457 |
| Feb 27, 2026 | 26.50 | 30.40 | 26.50 | 30.00 | 30.00 | 24.22% | 2,766,662 |
| Feb 26, 2026 | 22.20 | 24.15 | 22.00 | 24.15 | 24.15 | 9.03% | 622,061 |
| Feb 25, 2026 | 21.70 | 22.15 | 21.60 | 22.15 | 22.15 | 2.55% | 107,119 |
| Feb 24, 2026 | 21.00 | 21.90 | 20.80 | 21.60 | 21.60 | 2.86% | 232,242 |
| Feb 23, 2026 | 21.15 | 21.20 | 20.85 | 21.00 | 21.00 | -0.94% | 77,366 |
| Feb 20, 2026 | 21.00 | 21.35 | 20.75 | 21.20 | 21.20 | 0.95% | 150,888 |
| Feb 19, 2026 | 20.00 | 21.25 | 20.00 | 21.00 | 21.00 | 0.24% | 125,630 |
| Feb 18, 2026 | 21.00 | 21.25 | 20.40 | 20.95 | 20.95 | - | 118,180 |
| Feb 17, 2026 | 21.40 | 21.45 | 20.90 | 20.95 | 20.95 | -2.33% | 70,643 |
| Feb 16, 2026 | 21.45 | 22.00 | 21.35 | 21.45 | 21.45 | -0.92% | 91,776 |
| Feb 13, 2026 | 21.00 | 21.65 | 21.00 | 21.65 | 21.65 | 0.23% | 227,984 |
| Feb 12, 2026 | 21.90 | 22.50 | 21.45 | 21.60 | 21.60 | -0.92% | 340,047 |
| Feb 11, 2026 | 21.75 | 22.00 | 21.65 | 21.80 | 21.80 | - | 103,226 |
| Feb 10, 2026 | 22.20 | 22.20 | 21.50 | 21.80 | 21.80 | -1.13% | 145,971 |
| Feb 9, 2026 | 20.70 | 22.20 | 20.60 | 22.05 | 22.05 | 5.76% | 542,906 |
| Feb 6, 2026 | 18.46 | 21.15 | 18.46 | 20.85 | 20.85 | 8.59% | 937,110 |
| Feb 5, 2026 | 19.04 | 19.72 | 17.50 | 19.20 | 19.20 | 2.13% | 1,108,170 |
| Feb 4, 2026 | 18.64 | 19.10 | 18.32 | 18.80 | 18.80 | 2.17% | 263,593 |
| Feb 3, 2026 | 18.44 | 18.88 | 18.00 | 18.40 | 18.40 | 0.33% | 130,122 |
| Feb 2, 2026 | 18.52 | 18.60 | 18.16 | 18.34 | 18.34 | -1.19% | 101,628 |
| Jan 30, 2026 | 19.50 | 19.50 | 18.56 | 18.56 | 18.56 | -4.33% | 459,401 |
| Jan 29, 2026 | 19.94 | 20.00 | 19.40 | 19.40 | 19.40 | -1.62% | 139,439 |
| Jan 28, 2026 | 19.42 | 19.88 | 19.42 | 19.72 | 19.72 | 0.51% | 92,055 |
| Jan 27, 2026 | 20.50 | 20.50 | 19.60 | 19.62 | 19.62 | -1.80% | 90,774 |
| Jan 26, 2026 | 20.35 | 20.35 | 19.72 | 19.98 | 19.98 | 0.30% | 72,507 |
| Jan 23, 2026 | 19.80 | 20.25 | 19.70 | 19.92 | 19.92 | 0.50% | 182,887 |
| Jan 22, 2026 | 19.40 | 19.88 | 19.40 | 19.82 | 19.82 | 2.91% | 281,101 |
| Jan 21, 2026 | 19.44 | 19.74 | 19.14 | 19.26 | 19.26 | -0.72% | 135,210 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.26 | 19.40 | 19.40 | -2.12% | 130,131 |
| Jan 19, 2026 | 20.60 | 20.60 | 19.82 | 19.82 | 19.82 | -4.02% | 226,829 |
| Jan 16, 2026 | 21.50 | 21.50 | 20.55 | 20.65 | 20.65 | -1.67% | 135,343 |
| Jan 15, 2026 | 21.00 | 21.35 | 20.50 | 21.00 | 21.00 | - | 284,073 |
| Jan 14, 2026 | 20.40 | 21.35 | 20.15 | 21.00 | 21.00 | 2.94% | 252,012 |
| Jan 13, 2026 | 20.40 | 20.60 | 20.35 | 20.40 | 20.40 | - | 179,013 |
| Jan 12, 2026 | 20.00 | 20.75 | 19.66 | 20.40 | 20.40 | 2.72% | 427,738 |
| Jan 9, 2026 | 18.90 | 20.15 | 18.90 | 19.86 | 19.86 | 11.57% | 978,694 |
| Jan 8, 2026 | 17.30 | 17.90 | 17.10 | 17.80 | 17.80 | 1.83% | 96,719 |
| Jan 7, 2026 | 17.10 | 17.56 | 17.04 | 17.48 | 17.48 | 2.70% | 242,739 |
| Jan 6, 2026 | 17.00 | 17.04 | 16.74 | 17.02 | 17.02 | -0.23% | 107,388 |
| Jan 5, 2026 | 17.00 | 17.30 | 16.80 | 17.06 | 17.06 | 0.35% | 253,945 |
| Jan 2, 2026 | 16.96 | 17.22 | 16.84 | 17.00 | 17.00 | 0.24% | 97,115 |
| Dec 30, 2025 | 16.94 | 17.12 | 16.74 | 16.96 | 16.96 | 0.24% | 103,141 |
| Dec 29, 2025 | 16.90 | 17.10 | 16.82 | 16.92 | 16.92 | -0.12% | 120,186 |
| Dec 23, 2025 | 17.42 | 17.54 | 16.90 | 16.94 | 16.94 | -3.20% | 120,223 |
| Dec 22, 2025 | 17.10 | 17.50 | 17.00 | 17.50 | 17.50 | 2.46% | 139,320 |
| Dec 19, 2025 | 17.10 | 17.22 | 16.86 | 17.08 | 17.08 | -0.93% | 170,667 |
| Dec 18, 2025 | 17.46 | 17.56 | 17.12 | 17.24 | 17.24 | -0.92% | 221,033 |
| Dec 17, 2025 | 18.00 | 18.12 | 17.34 | 17.40 | 17.40 | -3.65% | 161,910 |
| Dec 16, 2025 | 18.50 | 18.60 | 18.06 | 18.06 | 18.06 | -2.90% | 104,422 |
| Dec 15, 2025 | 17.86 | 18.72 | 17.86 | 18.60 | 18.60 | 5.44% | 495,536 |
| Dec 12, 2025 | 17.50 | 17.92 | 17.50 | 17.64 | 17.64 | -0.34% | 58,494 |
| Dec 11, 2025 | 17.50 | 18.10 | 17.26 | 17.70 | 17.70 | 1.96% | 228,194 |
| Dec 10, 2025 | 17.02 | 17.82 | 17.02 | 17.36 | 17.36 | 2.60% | 188,058 |
| Dec 9, 2025 | 17.00 | 17.22 | 16.92 | 16.92 | 16.92 | -2.42% | 52,654 |
| Dec 8, 2025 | 17.14 | 17.60 | 17.00 | 17.34 | 17.34 | -0.34% | 77,470 |
| 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 |