Solstad Offshore ASA (OSL:SOFF)
Norway
· Delayed Price · Currency is NOK 56.00
+0.10 (0.18%)
Mar 6, 2026, 4:25 PM CET
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.50 | 55.80 | 55.00 | 55.00 | - | -1.61% | 5,076 |
| Mar 5, 2026 | 56.80 | 56.80 | 55.50 | 55.90 | 55.90 | -2.10% | 100,589 |
| Mar 4, 2026 | 56.80 | 57.10 | 56.00 | 57.10 | 57.10 | 0.53% | 168,164 |
| Mar 3, 2026 | 56.70 | 57.20 | 55.10 | 56.80 | 56.80 | 0.71% | 288,213 |
| Mar 2, 2026 | 56.80 | 57.50 | 55.00 | 56.40 | 56.40 | 0.89% | 424,758 |
| Feb 27, 2026 | 54.50 | 56.40 | 53.20 | 55.90 | 55.90 | 3.90% | 459,429 |
| Feb 26, 2026 | 52.90 | 54.60 | 52.60 | 53.80 | 53.80 | 2.87% | 345,711 |
| Feb 25, 2026 | 51.40 | 53.00 | 51.10 | 52.30 | 52.30 | 4.39% | 337,098 |
| Feb 24, 2026 | 50.40 | 51.00 | 49.85 | 50.10 | 50.10 | -0.79% | 37,187 |
| Feb 23, 2026 | 49.90 | 50.60 | 49.85 | 50.50 | 50.50 | 0.80% | 72,206 |
| Feb 20, 2026 | 49.40 | 50.50 | 49.40 | 50.10 | 50.10 | 1.52% | 52,237 |
| Feb 19, 2026 | 49.35 | 49.95 | 49.00 | 49.35 | 49.35 | 0.30% | 75,892 |
| Feb 18, 2026 | 48.95 | 49.50 | 48.85 | 49.20 | 49.20 | 1.13% | 30,282 |
| Feb 17, 2026 | 49.00 | 49.30 | 48.30 | 48.65 | 48.65 | -0.92% | 40,803 |
| Feb 16, 2026 | 48.70 | 49.80 | 48.70 | 49.10 | 49.10 | 0.82% | 25,678 |
| Feb 13, 2026 | 49.50 | 49.55 | 48.50 | 48.70 | 48.70 | -1.81% | 57,887 |
| Feb 12, 2026 | 50.80 | 50.80 | 48.00 | 49.60 | 49.60 | -2.36% | 160,607 |
| Feb 11, 2026 | 51.00 | 51.10 | 50.40 | 50.80 | 50.80 | - | 58,467 |
| Feb 10, 2026 | 51.20 | 51.20 | 50.20 | 50.80 | 50.80 | -0.20% | 41,033 |
| Feb 9, 2026 | 50.40 | 51.10 | 50.00 | 50.90 | 50.90 | 0.79% | 54,817 |
| Feb 6, 2026 | 48.80 | 50.90 | 48.80 | 50.50 | 50.50 | 3.06% | 74,596 |
| Feb 5, 2026 | 49.10 | 49.85 | 48.70 | 49.00 | 49.00 | -0.91% | 41,514 |
| Feb 4, 2026 | 50.20 | 50.50 | 49.30 | 49.45 | 49.45 | -1.10% | 43,767 |
| Feb 3, 2026 | 50.80 | 50.80 | 49.70 | 50.00 | 50.00 | -0.79% | 32,513 |
| Feb 2, 2026 | 49.90 | 50.50 | 49.10 | 50.40 | 50.40 | -0.79% | 65,845 |
| Jan 30, 2026 | 48.00 | 50.90 | 48.00 | 50.80 | 50.80 | 2.21% | 128,771 |
| Jan 29, 2026 | 50.40 | 50.50 | 49.70 | 49.70 | 49.70 | -1.39% | 29,006 |
| Jan 28, 2026 | 50.10 | 50.50 | 50.10 | 50.40 | 50.40 | 0.20% | 46,853 |
| Jan 27, 2026 | 49.40 | 50.30 | 49.15 | 50.30 | 50.30 | 1.93% | 39,070 |
| Jan 26, 2026 | 50.20 | 50.30 | 49.10 | 49.35 | 49.35 | -1.69% | 55,771 |
| Jan 23, 2026 | 48.60 | 50.30 | 48.20 | 50.20 | 50.20 | 3.29% | 121,729 |
| Jan 22, 2026 | 48.55 | 49.30 | 48.50 | 48.60 | 48.60 | - | 80,476 |
| Jan 21, 2026 | 48.30 | 48.85 | 47.90 | 48.60 | 48.60 | 0.62% | 73,251 |
| Jan 20, 2026 | 47.00 | 48.40 | 47.00 | 48.30 | 48.30 | 0.52% | 45,258 |
| Jan 19, 2026 | 49.25 | 49.25 | 47.85 | 48.05 | 48.05 | -4.28% | 97,116 |
| Jan 16, 2026 | 49.80 | 50.50 | 49.50 | 50.20 | 50.20 | 1.01% | 75,184 |
| Jan 15, 2026 | 49.80 | 49.90 | 49.00 | 49.70 | 49.70 | -0.10% | 89,861 |
| Jan 14, 2026 | 49.85 | 49.85 | 49.00 | 49.75 | 49.75 | 0.20% | 87,867 |
| Jan 13, 2026 | 49.15 | 50.30 | 49.05 | 49.65 | 49.65 | 1.53% | 66,088 |
| Jan 12, 2026 | 49.20 | 49.70 | 48.45 | 48.90 | 48.90 | 0.41% | 40,756 |
| Jan 9, 2026 | 48.30 | 48.95 | 48.10 | 48.70 | 48.70 | 0.83% | 102,577 |
| Jan 8, 2026 | 46.45 | 48.45 | 45.70 | 48.30 | 48.30 | 4.21% | 239,442 |
| Jan 7, 2026 | 45.00 | 46.35 | 44.00 | 46.35 | 46.35 | 2.54% | 260,060 |
| Jan 6, 2026 | 44.40 | 45.20 | 44.00 | 45.20 | 45.20 | 3.08% | 166,065 |
| Jan 5, 2026 | 44.10 | 44.55 | 43.65 | 43.85 | 43.85 | -0.57% | 118,919 |
| Jan 2, 2026 | 43.35 | 44.55 | 43.30 | 44.10 | 44.10 | 1.85% | 120,454 |
| Dec 30, 2025 | 41.95 | 43.35 | 41.95 | 43.30 | 43.30 | 0.93% | 41,390 |
| Dec 29, 2025 | 41.50 | 43.00 | 41.50 | 42.90 | 42.90 | 0.23% | 43,324 |
| Dec 23, 2025 | 41.05 | 43.25 | 41.05 | 42.80 | 42.80 | -0.93% | 67,900 |
| Dec 22, 2025 | 42.30 | 43.45 | 42.25 | 43.20 | 43.20 | 2.01% | 87,488 |
| Dec 19, 2025 | 43.75 | 43.75 | 42.20 | 42.35 | 42.35 | -0.70% | 87,749 |
| Dec 18, 2025 | 42.60 | 43.95 | 42.50 | 42.65 | 42.65 | -0.58% | 84,996 |
| Dec 17, 2025 | 42.90 | 44.05 | 42.90 | 42.90 | 42.90 | -0.69% | 60,852 |
| Dec 16, 2025 | 43.25 | 43.45 | 42.90 | 43.20 | 43.20 | -0.69% | 217,015 |
| Dec 15, 2025 | 44.75 | 44.75 | 42.90 | 43.50 | 43.50 | 0.93% | 125,786 |
| Dec 12, 2025 | 42.40 | 43.20 | 42.00 | 43.10 | 43.10 | 2.62% | 85,167 |
| Dec 11, 2025 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 1.69% | 44,033 |
| Dec 10, 2025 | 42.00 | 42.60 | 41.30 | 41.30 | 41.30 | -2.02% | 74,241 |
| Dec 9, 2025 | 42.00 | 43.00 | 41.75 | 42.15 | 42.15 | -0.35% | 105,849 |
| Dec 8, 2025 | 42.80 | 42.80 | 41.90 | 42.30 | 42.30 | -1.17% | 114,849 |
| Dec 5, 2025 | 42.70 | 42.80 | 41.60 | 42.80 | 42.80 | 1.90% | 97,137 |
| Dec 4, 2025 | 41.35 | 42.00 | 41.35 | 42.00 | 42.00 | 2.07% | 91,514 |
| Dec 3, 2025 | 42.25 | 42.25 | 40.75 | 41.15 | 41.15 | 0.86% | 74,256 |
| Dec 2, 2025 | 41.90 | 41.95 | 40.50 | 40.80 | 40.80 | -2.63% | 129,063 |
| Dec 1, 2025 | 41.85 | 41.90 | 41.00 | 41.90 | 41.90 | 0.12% | 54,698 |
| Nov 28, 2025 | 42.30 | 42.55 | 41.65 | 41.85 | 41.85 | -1.06% | 78,542 |
| Nov 27, 2025 | 41.95 | 42.30 | 41.60 | 42.30 | 42.30 | 0.83% | 62,755 |
| Nov 26, 2025 | 40.80 | 42.40 | 40.80 | 41.95 | 41.95 | 2.32% | 103,849 |
| Nov 25, 2025 | 42.15 | 42.15 | 40.90 | 41.00 | 41.00 | -2.84% | 61,455 |
| Nov 24, 2025 | 42.60 | 42.60 | 41.75 | 42.20 | 41.69 | - | 89,169 |
| Nov 21, 2025 | 46.90 | 46.90 | 41.60 | 42.20 | 41.69 | -2.20% | 68,764 |
| Nov 20, 2025 | 42.70 | 43.25 | 41.95 | 43.15 | 42.63 | 1.05% | 52,344 |
| Nov 19, 2025 | 43.50 | 43.70 | 42.00 | 42.70 | 42.18 | -1.04% | 42,981 |
| Nov 18, 2025 | 43.45 | 43.45 | 42.45 | 43.15 | 42.63 | -1.26% | 66,775 |
| Nov 17, 2025 | 43.40 | 44.15 | 43.40 | 43.70 | 43.17 | 0.69% | 71,812 |
| Nov 14, 2025 | 43.55 | 43.60 | 42.80 | 43.40 | 42.87 | -0.23% | 68,668 |
| Nov 13, 2025 | 43.40 | 43.90 | 42.90 | 43.50 | 42.97 | 0.35% | 86,671 |
| Nov 12, 2025 | 43.30 | 44.00 | 42.70 | 43.35 | 42.82 | 0.35% | 77,917 |
| Nov 11, 2025 | 43.05 | 43.40 | 42.90 | 43.20 | 42.68 | 0.35% | 89,974 |
| Nov 10, 2025 | 45.00 | 45.00 | 43.00 | 43.05 | 42.53 | -0.81% | 79,993 |
| Nov 7, 2025 | 43.70 | 43.85 | 43.10 | 43.40 | 42.87 | -0.46% | 73,538 |
| Nov 6, 2025 | 43.55 | 44.25 | 43.55 | 43.60 | 43.07 | -2.13% | 64,361 |
| Nov 5, 2025 | 44.10 | 44.55 | 43.65 | 44.55 | 44.01 | 1.95% | 310,835 |
| Nov 4, 2025 | 45.00 | 45.05 | 43.55 | 43.70 | 43.17 | -2.89% | 132,385 |
| Nov 3, 2025 | 44.00 | 45.25 | 44.00 | 45.00 | 44.45 | 3.45% | 135,435 |
| Oct 31, 2025 | 44.15 | 44.15 | 42.95 | 43.50 | 42.97 | 1.99% | 127,499 |
| Oct 30, 2025 | 43.00 | 44.75 | 42.15 | 42.65 | 42.13 | -4.16% | 169,105 |
| Oct 29, 2025 | 44.60 | 44.60 | 43.20 | 44.50 | 43.96 | 2.89% | 174,086 |
| Oct 28, 2025 | 43.90 | 43.90 | 42.85 | 43.25 | 42.73 | -2.48% | 86,942 |
| Oct 27, 2025 | 44.00 | 44.35 | 43.45 | 44.35 | 43.81 | 0.80% | 102,946 |
| Oct 24, 2025 | 45.00 | 45.35 | 44.00 | 44.00 | 43.47 | -2.44% | 100,358 |
| Oct 23, 2025 | 43.10 | 45.35 | 43.10 | 45.10 | 44.55 | 2.04% | 112,831 |
| Oct 22, 2025 | 43.00 | 45.20 | 43.00 | 44.20 | 43.66 | 1.38% | 110,165 |
| Oct 21, 2025 | 43.00 | 44.30 | 43.00 | 43.60 | 43.07 | -2.02% | 57,183 |
| Oct 20, 2025 | 43.50 | 45.30 | 43.50 | 44.50 | 43.96 | -1.00% | 70,617 |
| Oct 17, 2025 | 45.00 | 45.40 | 43.80 | 44.95 | 44.40 | -2.49% | 217,479 |
| Oct 16, 2025 | 46.55 | 46.70 | 45.80 | 46.10 | 45.54 | -1.39% | 72,686 |
| Oct 15, 2025 | 46.30 | 47.00 | 46.00 | 46.75 | 46.18 | 0.21% | 118,500 |
| Oct 14, 2025 | 48.25 | 48.30 | 46.20 | 46.65 | 46.08 | -3.81% | 284,235 |
| Oct 13, 2025 | 48.65 | 48.90 | 48.15 | 48.50 | 47.91 | -2.61% | 107,202 |