Solstad Maritime ASA (OSL:SOMA)
Norway
· Delayed Price · Currency is NOK 28.90
-0.70 (-2.36%)
At close: Apr 28, 2026
Solstad Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.20 | 29.80 | 28.85 | 28.90 | 28.90 | -2.36% | 195,173 |
| Apr 27, 2026 | 29.20 | 30.00 | 29.20 | 29.60 | 29.60 | -1.17% | 181,019 |
| Apr 24, 2026 | 29.70 | 29.95 | 29.50 | 29.95 | 29.95 | 1.18% | 391,934 |
| Apr 23, 2026 | 29.45 | 29.65 | 29.25 | 29.60 | 29.60 | 1.02% | 191,625 |
| Apr 22, 2026 | 28.50 | 29.45 | 28.45 | 29.30 | 29.30 | 2.63% | 299,917 |
| Apr 21, 2026 | 29.30 | 29.30 | 28.30 | 28.55 | 28.55 | 0.35% | 171,338 |
| Apr 20, 2026 | 28.20 | 29.10 | 28.15 | 28.45 | 28.45 | 2.34% | 332,757 |
| Apr 17, 2026 | 28.70 | 29.25 | 27.60 | 27.80 | 27.80 | -3.47% | 299,217 |
| Apr 16, 2026 | 29.00 | 29.10 | 28.55 | 28.80 | 28.80 | -0.69% | 275,557 |
| Apr 15, 2026 | 28.65 | 29.20 | 28.55 | 29.00 | 29.00 | -0.51% | 210,995 |
| Apr 14, 2026 | 29.50 | 29.60 | 29.10 | 29.15 | 29.15 | -1.19% | 372,337 |
| Apr 13, 2026 | 29.50 | 29.80 | 29.35 | 29.50 | 29.50 | 1.20% | 283,155 |
| Apr 10, 2026 | 29.20 | 29.50 | 28.70 | 29.15 | 29.15 | 0.17% | 416,586 |
| Apr 9, 2026 | 27.80 | 29.30 | 27.80 | 29.10 | 29.10 | 4.68% | 512,326 |
| Apr 8, 2026 | 28.85 | 28.85 | 27.25 | 27.80 | 27.80 | -4.14% | 513,822 |
| Apr 7, 2026 | 28.80 | 29.65 | 28.80 | 29.00 | 29.00 | 0.87% | 434,597 |
| Apr 1, 2026 | 29.05 | 29.25 | 28.30 | 28.75 | 28.75 | - | 241,451 |
| Mar 31, 2026 | 28.40 | 29.25 | 27.80 | 28.75 | 28.75 | 1.05% | 637,871 |
| Mar 30, 2026 | 29.00 | 29.30 | 28.40 | 28.45 | 28.45 | 0.71% | 440,148 |
| Mar 27, 2026 | 28.10 | 28.60 | 28.05 | 28.25 | 28.25 | 0.89% | 232,720 |
| Mar 26, 2026 | 27.95 | 28.20 | 27.75 | 28.00 | 28.00 | 0.72% | 226,717 |
| Mar 25, 2026 | 27.70 | 28.00 | 27.55 | 27.80 | 27.80 | 1.09% | 323,737 |
| Mar 24, 2026 | 27.20 | 27.50 | 26.90 | 27.50 | 27.50 | 2.04% | 255,731 |
| Mar 23, 2026 | 26.90 | 26.95 | 26.05 | 26.95 | 26.95 | - | 436,265 |
| Mar 20, 2026 | 26.95 | 27.40 | 26.75 | 26.95 | 26.95 | 0.37% | 2,172,268 |
| Mar 19, 2026 | 26.40 | 26.85 | 26.30 | 26.85 | 26.85 | 1.70% | 447,793 |
| Mar 18, 2026 | 26.40 | 26.50 | 26.30 | 26.40 | 26.40 | 0.38% | 168,933 |
| Mar 17, 2026 | 26.10 | 26.75 | 26.10 | 26.30 | 26.30 | 1.54% | 423,124 |
| Mar 16, 2026 | 25.60 | 26.00 | 25.55 | 25.90 | 25.90 | 2.37% | 219,505 |
| Mar 13, 2026 | 25.80 | 25.95 | 25.05 | 25.30 | 25.30 | -1.75% | 117,427 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.65 | 25.75 | 25.75 | -0.77% | 194,869 |
| Mar 11, 2026 | 25.75 | 26.15 | 25.65 | 25.95 | 25.95 | 0.39% | 177,811 |
| Mar 10, 2026 | 25.40 | 25.90 | 25.00 | 25.85 | 25.85 | 1.77% | 277,900 |
| Mar 9, 2026 | 24.70 | 25.45 | 24.45 | 25.40 | 25.40 | 2.21% | 377,304 |
| Mar 6, 2026 | 24.90 | 24.90 | 24.40 | 24.85 | 24.85 | 0.40% | 238,669 |
| Mar 5, 2026 | 24.90 | 25.20 | 24.65 | 24.75 | 24.75 | -1.00% | 211,515 |
| Mar 4, 2026 | 24.30 | 25.05 | 24.30 | 25.00 | 25.00 | 2.04% | 235,276 |
| Mar 3, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -1.21% | 251,929 |
| Mar 2, 2026 | 25.40 | 25.40 | 24.45 | 24.80 | 24.80 | -1.00% | 360,537 |
| Feb 27, 2026 | 24.30 | 25.20 | 24.20 | 25.05 | 25.05 | 3.51% | 469,742 |
| Feb 26, 2026 | 23.95 | 24.30 | 23.70 | 24.20 | 24.20 | 1.47% | 230,635 |
| Feb 25, 2026 | 24.20 | 24.20 | 23.50 | 23.85 | 23.85 | -0.21% | 228,278 |
| Feb 24, 2026 | 24.00 | 24.15 | 23.60 | 23.90 | 23.90 | -0.42% | 241,243 |
| Feb 23, 2026 | 24.20 | 24.20 | 23.55 | 24.00 | 24.00 | -1.03% | 380,030 |
| Feb 20, 2026 | 23.90 | 24.30 | 23.65 | 24.25 | 23.94 | 1.68% | 411,215 |
| Feb 19, 2026 | 23.40 | 23.95 | 23.15 | 23.85 | 23.55 | 1.92% | 212,657 |
| Feb 18, 2026 | 23.20 | 23.40 | 23.10 | 23.40 | 23.10 | 2.41% | 141,910 |
| Feb 17, 2026 | 23.00 | 23.40 | 22.85 | 22.85 | 22.56 | -0.22% | 283,463 |
| Feb 16, 2026 | 22.70 | 23.00 | 22.45 | 22.90 | 22.61 | 1.33% | 160,013 |
| Feb 13, 2026 | 22.60 | 22.75 | 22.30 | 22.60 | 22.31 | -0.22% | 217,454 |
| Feb 12, 2026 | 22.60 | 22.75 | 21.60 | 22.65 | 22.36 | 0.22% | 538,918 |
| Feb 11, 2026 | 22.40 | 22.65 | 22.15 | 22.60 | 22.31 | 2.26% | 180,642 |
| Feb 10, 2026 | 22.40 | 22.40 | 22.10 | 22.10 | 21.82 | -0.45% | 226,175 |
| Feb 9, 2026 | 22.00 | 22.45 | 21.80 | 22.20 | 21.92 | 1.83% | 218,067 |
| Feb 6, 2026 | 21.65 | 21.95 | 21.60 | 21.80 | 21.52 | 0.69% | 227,641 |
| Feb 5, 2026 | 21.50 | 21.95 | 21.50 | 21.65 | 21.38 | -0.46% | 134,641 |
| Feb 4, 2026 | 21.75 | 21.80 | 21.55 | 21.75 | 21.48 | - | 108,071 |
| Feb 3, 2026 | 21.60 | 21.80 | 21.50 | 21.75 | 21.48 | 1.16% | 59,273 |
| Feb 2, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 21.23 | -1.38% | 168,707 |
| Jan 30, 2026 | 21.20 | 21.85 | 21.20 | 21.80 | 21.52 | 0.23% | 178,020 |
| Jan 29, 2026 | 21.65 | 21.75 | 21.50 | 21.75 | 21.48 | 1.16% | 328,429 |
| Jan 28, 2026 | 21.30 | 21.50 | 21.10 | 21.50 | 21.23 | 1.90% | 135,731 |
| Jan 27, 2026 | 20.20 | 21.10 | 20.20 | 21.10 | 20.83 | 3.43% | 393,179 |
| Jan 26, 2026 | 20.60 | 20.70 | 20.25 | 20.40 | 20.14 | -0.97% | 102,190 |
| Jan 23, 2026 | 19.90 | 20.85 | 19.90 | 20.60 | 20.34 | 3.52% | 296,454 |
| Jan 22, 2026 | 20.40 | 20.45 | 19.82 | 19.90 | 19.65 | -1.24% | 193,373 |
| Jan 21, 2026 | 19.96 | 20.20 | 19.64 | 20.15 | 19.90 | 1.56% | 135,684 |
| Jan 20, 2026 | 19.50 | 19.88 | 19.16 | 19.84 | 19.59 | 1.22% | 199,312 |
| Jan 19, 2026 | 19.70 | 19.78 | 19.50 | 19.60 | 19.35 | -1.61% | 119,356 |
| Jan 16, 2026 | 20.45 | 20.45 | 19.80 | 19.92 | 19.67 | -0.40% | 156,182 |
| Jan 15, 2026 | 19.66 | 21.10 | 19.52 | 20.00 | 19.75 | 1.63% | 523,129 |
| Jan 14, 2026 | 20.00 | 20.00 | 19.50 | 19.68 | 19.43 | -1.40% | 256,060 |
| Jan 13, 2026 | 19.34 | 20.20 | 19.20 | 19.96 | 19.71 | 2.78% | 273,589 |
| Jan 12, 2026 | 19.48 | 19.48 | 19.04 | 19.42 | 19.17 | 0.94% | 80,227 |
| Jan 9, 2026 | 19.32 | 19.70 | 19.24 | 19.24 | 19.00 | 0.31% | 85,672 |
| Jan 8, 2026 | 18.40 | 19.18 | 18.20 | 19.18 | 18.94 | 3.56% | 335,331 |
| Jan 7, 2026 | 18.64 | 18.64 | 18.22 | 18.52 | 18.29 | 0.76% | 167,828 |
| Jan 6, 2026 | 18.38 | 18.64 | 18.14 | 18.38 | 18.15 | 1.43% | 173,630 |
| Jan 5, 2026 | 18.40 | 18.58 | 18.02 | 18.12 | 17.89 | -1.52% | 219,249 |
| Jan 2, 2026 | 18.24 | 18.62 | 18.24 | 18.40 | 18.17 | 0.88% | 232,992 |
| Dec 30, 2025 | 17.76 | 18.30 | 17.76 | 18.24 | 18.01 | 2.59% | 241,325 |
| Dec 29, 2025 | 17.76 | 17.94 | 17.68 | 17.78 | 17.56 | 0.11% | 351,419 |
| Dec 23, 2025 | 17.78 | 18.00 | 17.74 | 17.76 | 17.54 | -0.67% | 83,976 |
| Dec 22, 2025 | 17.46 | 17.88 | 17.36 | 17.88 | 17.65 | 3.23% | 101,405 |
| Dec 19, 2025 | 17.62 | 17.72 | 17.30 | 17.32 | 17.10 | -1.81% | 204,365 |
| Dec 18, 2025 | 18.02 | 18.02 | 17.60 | 17.64 | 17.42 | -1.56% | 193,015 |
| Dec 17, 2025 | 17.74 | 18.26 | 17.74 | 17.92 | 17.69 | 1.01% | 144,184 |
| Dec 16, 2025 | 18.26 | 18.26 | 17.70 | 17.74 | 17.52 | -1.99% | 245,215 |
| Dec 15, 2025 | 18.80 | 18.80 | 17.94 | 18.10 | 17.87 | -2.69% | 282,889 |
| Dec 12, 2025 | 18.84 | 19.00 | 18.54 | 18.60 | 18.36 | -1.27% | 135,867 |
| Dec 11, 2025 | 18.50 | 18.84 | 18.50 | 18.84 | 18.60 | 2.17% | 192,628 |
| Dec 10, 2025 | 18.80 | 19.38 | 18.40 | 18.44 | 18.21 | -1.07% | 159,370 |
| Dec 9, 2025 | 18.44 | 18.98 | 18.40 | 18.64 | 18.40 | - | 207,767 |
| Dec 8, 2025 | 18.54 | 18.82 | 18.46 | 18.64 | 18.40 | 0.54% | 155,531 |
| Dec 5, 2025 | 18.40 | 18.60 | 18.28 | 18.54 | 18.31 | 0.98% | 130,227 |
| Dec 4, 2025 | 18.10 | 18.62 | 18.04 | 18.36 | 18.13 | 2.23% | 155,770 |
| Dec 3, 2025 | 17.80 | 18.10 | 17.80 | 17.96 | 17.73 | 1.13% | 159,449 |
| Dec 2, 2025 | 18.12 | 18.24 | 17.74 | 17.76 | 17.54 | -1.99% | 208,594 |
| Dec 1, 2025 | 18.24 | 18.38 | 18.00 | 18.12 | 17.89 | -0.44% | 178,150 |
| Nov 28, 2025 | 18.56 | 18.70 | 18.08 | 18.20 | 17.97 | -1.62% | 153,029 |