Solstad Maritime ASA (OSL:SOMA)
Norway
· Delayed Price · Currency is NOK 18.36
+0.40 (2.23%)
At close: Dec 4, 2025
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.40 | 18.60 | 18.28 | 18.54 | 18.54 | 0.98% | 130,227 |
| Dec 4, 2025 | 18.10 | 18.62 | 18.04 | 18.36 | 18.36 | 2.23% | 155,770 |
| Dec 3, 2025 | 17.80 | 18.10 | 17.80 | 17.96 | 17.96 | 1.13% | 159,449 |
| Dec 2, 2025 | 18.12 | 18.24 | 17.74 | 17.76 | 17.76 | -1.99% | 208,594 |
| Dec 1, 2025 | 18.24 | 18.38 | 18.00 | 18.12 | 18.12 | -0.44% | 178,150 |
| Nov 28, 2025 | 18.56 | 18.70 | 18.08 | 18.20 | 18.20 | -1.62% | 153,029 |
| Nov 27, 2025 | 18.52 | 18.58 | 18.22 | 18.50 | 18.50 | 0.98% | 87,808 |
| Nov 26, 2025 | 18.20 | 18.40 | 18.00 | 18.32 | 18.32 | 1.78% | 166,865 |
| Nov 25, 2025 | 18.36 | 18.36 | 18.00 | 18.00 | 18.00 | 0.33% | 168,772 |
| Nov 24, 2025 | 18.20 | 18.36 | 17.86 | 17.94 | 17.94 | -0.33% | 128,885 |
| Nov 21, 2025 | 18.20 | 18.22 | 17.60 | 18.00 | 18.00 | -2.39% | 219,250 |
| Nov 20, 2025 | 18.14 | 18.50 | 18.14 | 18.44 | 18.44 | 1.65% | 128,596 |
| Nov 19, 2025 | 18.52 | 18.74 | 17.90 | 18.14 | 18.14 | -1.20% | 149,646 |
| Nov 18, 2025 | 18.68 | 18.68 | 18.32 | 18.36 | 18.36 | -2.86% | 148,641 |
| Nov 17, 2025 | 19.92 | 19.92 | 18.70 | 18.90 | 18.90 | - | 164,316 |
| Nov 14, 2025 | 19.66 | 19.66 | 18.56 | 18.90 | 18.90 | -0.63% | 254,769 |
| Nov 13, 2025 | 18.84 | 19.22 | 18.72 | 19.02 | 19.02 | 1.71% | 474,028 |
| Nov 12, 2025 | 18.20 | 19.08 | 18.20 | 18.70 | 18.70 | 2.97% | 360,346 |
| Nov 11, 2025 | 17.70 | 18.16 | 17.70 | 18.16 | 18.16 | 3.18% | 86,780 |
| Nov 10, 2025 | 18.70 | 18.70 | 17.60 | 17.60 | 17.60 | -5.38% | 268,775 |
| Nov 7, 2025 | 18.40 | 18.64 | 18.26 | 18.60 | 18.27 | 1.09% | 368,916 |
| Nov 6, 2025 | 18.54 | 18.96 | 18.40 | 18.40 | 18.08 | -0.76% | 285,398 |
| Nov 5, 2025 | 18.24 | 18.94 | 18.06 | 18.54 | 18.22 | 2.21% | 307,388 |
| Nov 4, 2025 | 18.46 | 18.70 | 18.02 | 18.14 | 17.82 | -1.63% | 332,350 |
| Nov 3, 2025 | 18.08 | 18.50 | 18.06 | 18.44 | 18.12 | 3.25% | 436,006 |
| Oct 31, 2025 | 18.20 | 18.20 | 17.54 | 17.86 | 17.55 | 2.88% | 359,382 |
| Oct 30, 2025 | 17.30 | 17.66 | 17.00 | 17.36 | 17.06 | 0.70% | 629,486 |
| Oct 29, 2025 | 17.00 | 17.36 | 16.86 | 17.24 | 16.94 | 1.89% | 355,204 |
| Oct 28, 2025 | 17.20 | 17.20 | 16.84 | 16.92 | 16.62 | -1.63% | 172,603 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.04 | 17.20 | 16.90 | -1.15% | 297,015 |
| Oct 24, 2025 | 17.70 | 17.98 | 17.36 | 17.40 | 17.10 | -1.25% | 347,080 |
| Oct 23, 2025 | 17.20 | 17.88 | 17.20 | 17.62 | 17.31 | 2.44% | 345,428 |
| Oct 22, 2025 | 17.00 | 17.42 | 16.98 | 17.20 | 16.90 | 1.18% | 976,688 |
| Oct 21, 2025 | 17.26 | 17.40 | 16.92 | 17.00 | 16.70 | -1.85% | 292,080 |
| Oct 20, 2025 | 17.20 | 17.70 | 17.20 | 17.32 | 17.02 | -1.48% | 221,323 |
| Oct 17, 2025 | 18.18 | 18.30 | 17.14 | 17.58 | 17.27 | -1.79% | 583,144 |
| Oct 16, 2025 | 18.30 | 18.32 | 17.76 | 17.90 | 17.59 | -2.19% | 306,535 |
| Oct 15, 2025 | 18.10 | 18.38 | 18.02 | 18.30 | 17.98 | 1.55% | 316,624 |
| Oct 14, 2025 | 18.70 | 18.88 | 18.00 | 18.02 | 17.70 | -4.66% | 534,481 |
| Oct 13, 2025 | 19.78 | 19.78 | 18.76 | 18.90 | 18.57 | -4.74% | 627,852 |
| Oct 10, 2025 | 19.42 | 20.40 | 19.02 | 19.84 | 19.49 | -10.02% | 1,753,020 |
| Oct 9, 2025 | 22.30 | 22.50 | 21.90 | 22.05 | 21.66 | -0.90% | 178,511 |
| Oct 8, 2025 | 22.45 | 22.60 | 22.15 | 22.25 | 21.86 | - | 242,983 |
| Oct 7, 2025 | 22.90 | 23.00 | 22.25 | 22.25 | 21.86 | -3.05% | 151,553 |
| Oct 6, 2025 | 22.70 | 23.20 | 22.60 | 22.95 | 22.55 | 1.55% | 137,379 |
| Oct 3, 2025 | 22.65 | 22.90 | 22.45 | 22.60 | 22.20 | -0.22% | 150,755 |
| Oct 2, 2025 | 22.75 | 23.10 | 22.60 | 22.65 | 22.25 | -0.22% | 148,860 |
| Oct 1, 2025 | 23.00 | 23.35 | 22.55 | 22.70 | 22.30 | -0.66% | 290,918 |
| Sep 30, 2025 | 24.50 | 24.50 | 22.85 | 22.85 | 22.45 | -3.38% | 141,397 |
| Sep 29, 2025 | 23.35 | 23.95 | 23.30 | 23.65 | 23.24 | 1.72% | 137,224 |
| Sep 26, 2025 | 23.20 | 23.50 | 23.00 | 23.25 | 22.84 | 1.53% | 275,608 |
| Sep 25, 2025 | 23.70 | 24.00 | 22.90 | 22.90 | 22.50 | -3.78% | 247,161 |
| Sep 24, 2025 | 23.45 | 23.90 | 23.40 | 23.80 | 23.38 | 1.49% | 115,552 |
| Sep 23, 2025 | 24.00 | 24.00 | 23.35 | 23.45 | 23.04 | -1.68% | 382,910 |
| Sep 22, 2025 | 24.35 | 24.35 | 23.65 | 23.85 | 23.43 | -2.85% | 336,495 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.00 | 24.55 | 24.12 | -1.80% | 325,693 |
| Sep 18, 2025 | 23.80 | 25.00 | 23.75 | 25.00 | 24.56 | 5.04% | 839,288 |
| Sep 17, 2025 | 23.00 | 23.85 | 22.70 | 23.80 | 23.38 | 4.16% | 392,382 |
| Sep 16, 2025 | 23.00 | 23.00 | 22.75 | 22.85 | 22.45 | -0.44% | 137,412 |
| Sep 15, 2025 | 22.80 | 23.20 | 22.80 | 22.95 | 22.55 | 0.66% | 236,935 |
| Sep 12, 2025 | 23.05 | 23.35 | 22.75 | 22.80 | 22.40 | -2.15% | 416,562 |
| Sep 11, 2025 | 23.55 | 23.55 | 23.00 | 23.30 | 22.89 | -0.98% | 212,732 |
| Sep 10, 2025 | 23.50 | 23.68 | 22.98 | 23.53 | 23.12 | -0.30% | 313,553 |
| Sep 9, 2025 | 24.43 | 24.55 | 23.60 | 23.60 | 23.19 | -3.95% | 418,682 |
| Sep 8, 2025 | 24.70 | 24.89 | 24.46 | 24.57 | 24.14 | -0.93% | 186,862 |
| Sep 5, 2025 | 25.36 | 25.36 | 24.72 | 24.80 | 24.37 | -1.16% | 153,828 |
| Sep 4, 2025 | 24.85 | 25.37 | 24.85 | 25.09 | 24.65 | 0.97% | 80,462 |
| Sep 3, 2025 | 25.50 | 25.50 | 24.82 | 24.85 | 24.42 | -2.53% | 270,079 |
| Sep 2, 2025 | 25.20 | 25.60 | 25.10 | 25.50 | 25.05 | 0.02% | 228,412 |
| Sep 1, 2025 | 25.27 | 25.50 | 25.03 | 25.49 | 25.04 | 0.39% | 186,978 |
| Aug 29, 2025 | 24.50 | 25.46 | 24.50 | 25.39 | 24.95 | 1.60% | 161,109 |
| Aug 28, 2025 | 24.85 | 25.20 | 24.53 | 24.99 | 24.55 | 0.58% | 221,413 |
| Aug 27, 2025 | 24.70 | 25.20 | 24.60 | 24.85 | 24.41 | 0.59% | 230,319 |
| Aug 26, 2025 | 25.40 | 25.70 | 24.60 | 24.70 | 24.27 | -3.72% | 317,795 |
| Aug 25, 2025 | 25.25 | 25.80 | 25.00 | 25.66 | 25.21 | 1.70% | 171,149 |
| Aug 22, 2025 | 25.23 | 25.50 | 25.00 | 25.23 | 24.78 | -0.02% | 261,232 |
| Aug 21, 2025 | 25.00 | 25.43 | 25.00 | 25.23 | 24.79 | 1.26% | 336,365 |
| Aug 20, 2025 | 24.20 | 25.15 | 24.20 | 24.92 | 24.48 | 2.11% | 558,001 |
| Aug 19, 2025 | 23.51 | 24.40 | 23.14 | 24.40 | 23.97 | 3.83% | 522,278 |
| Aug 18, 2025 | 24.04 | 24.10 | 23.48 | 23.50 | 23.09 | -2.89% | 264,621 |
| Aug 15, 2025 | 24.45 | 24.80 | 23.88 | 24.20 | 23.78 | -0.58% | 314,016 |
| Aug 14, 2025 | 24.10 | 24.90 | 23.95 | 24.34 | 23.91 | 1.78% | 522,075 |
| Aug 13, 2025 | 23.80 | 24.05 | 23.53 | 23.92 | 23.50 | 0.27% | 171,180 |
| Aug 12, 2025 | 24.77 | 24.77 | 23.53 | 23.85 | 23.43 | -0.56% | 128,607 |
| Aug 11, 2025 | 24.21 | 24.25 | 23.80 | 23.99 | 23.57 | -0.93% | 169,914 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.21 | 24.21 | 23.79 | -0.66% | 126,034 |
| Aug 7, 2025 | 24.90 | 24.90 | 24.23 | 24.37 | 23.94 | -1.93% | 263,396 |
| Aug 6, 2025 | 24.60 | 25.25 | 24.60 | 24.85 | 24.42 | 0.85% | 442,801 |
| Aug 5, 2025 | 24.65 | 24.88 | 24.40 | 24.64 | 24.21 | 0.78% | 207,383 |
| Aug 4, 2025 | 24.58 | 24.96 | 24.45 | 24.45 | 24.02 | 0.10% | 206,126 |
| Aug 1, 2025 | 25.50 | 25.50 | 24.39 | 24.43 | 24.00 | -2.30% | 132,903 |
| Jul 31, 2025 | 25.00 | 25.15 | 24.75 | 25.00 | 24.56 | 1.19% | 278,805 |
| Jul 30, 2025 | 25.00 | 25.00 | 24.62 | 24.71 | 24.27 | -0.78% | 142,487 |
| Jul 29, 2025 | 24.80 | 25.10 | 24.75 | 24.90 | 24.46 | 0.81% | 158,808 |
| Jul 28, 2025 | 25.10 | 25.10 | 24.54 | 24.70 | 24.27 | -0.48% | 89,856 |
| Jul 25, 2025 | 25.45 | 25.45 | 24.61 | 24.82 | 24.39 | -0.72% | 150,884 |
| Jul 24, 2025 | 24.96 | 25.81 | 24.71 | 25.00 | 24.56 | 0.28% | 360,616 |
| Jul 23, 2025 | 24.60 | 24.97 | 24.21 | 24.93 | 24.49 | 2.51% | 318,823 |
| Jul 22, 2025 | 24.80 | 24.80 | 24.01 | 24.32 | 23.89 | 0.98% | 197,205 |
| Jul 21, 2025 | 23.50 | 24.25 | 23.31 | 24.09 | 23.66 | 1.37% | 97,387 |