Skip to main content
Norse Atlantic ASA (STO:NORSEO)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in NOK
7.10
+0.81 (12.88%)
At close: Feb 27, 2026

Norse Atlantic ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.267.367.107.107.1012.88%130,940
Feb 26, 20266.426.426.256.296.29-0.16%69,995
Feb 25, 20266.216.306.126.306.306.96%92,982
Feb 24, 20265.895.895.895.895.89-2.00%563
Feb 23, 20266.016.016.016.016.01-1.64%1,098
Feb 20, 20266.286.286.116.116.11-4.53%2,113
Feb 18, 20266.356.406.266.406.40-40,291
Feb 17, 20266.376.406.376.406.40-2.44%25,000
Feb 16, 20266.466.596.466.566.562.18%23,853
Feb 13, 20266.126.426.036.426.420.47%143,200
Feb 11, 20266.296.396.296.396.390.63%33,600
Feb 10, 20266.446.476.326.356.351.93%51,001
Feb 9, 20266.386.396.086.236.23-1.42%63,599
Feb 6, 20266.126.366.126.326.3215.12%57,826
Feb 5, 20265.435.725.435.495.49-1.96%44,399
Feb 4, 20265.835.935.605.605.608.95%66,209
Jan 30, 20265.145.145.145.145.14-4.46%283
Jan 29, 20265.385.385.385.385.38-0.74%800
Jan 28, 20265.285.435.285.425.421.12%86,200
Jan 26, 20265.365.365.365.365.36-4.46%3,500
Jan 16, 20265.615.615.615.615.611.08%50,000
Jan 15, 20265.855.855.555.555.55-8.11%177,489
Jan 14, 20266.056.056.046.046.04-0.82%5,956
Jan 13, 20266.156.156.096.096.09-3.33%29,035
Jan 12, 20266.766.766.306.306.30-1.25%3,466
Jan 9, 20266.866.866.386.386.38-0.93%1,481
Jan 8, 20266.446.446.446.446.440.78%2,199
Jan 7, 20266.526.526.396.396.39-2.89%1,144
Jan 6, 20266.586.586.586.586.580.61%1,745
Jan 5, 20266.566.566.546.546.54-1.80%4,000
Jan 2, 20266.696.696.666.666.660.15%4,489
Dec 30, 20256.636.656.636.656.653.26%11,729
Dec 29, 20256.646.646.446.446.44-3.88%10,435
Dec 23, 20256.706.706.706.706.706.35%1,280
Dec 22, 20256.606.606.306.306.30-5.97%1,735
Dec 19, 20256.706.706.706.706.702.29%13,000
Dec 18, 20256.566.596.556.556.55-7.49%30,000
Dec 15, 20256.997.086.947.087.082.31%5,041
Dec 11, 20256.806.926.806.926.928.98%4,300
Dec 8, 20256.356.356.356.356.353.25%170
Dec 5, 20256.156.156.156.156.158.66%272
Dec 3, 20255.665.665.665.665.66-0.70%1,500
Dec 2, 20255.705.705.705.705.70-2.56%955
Dec 1, 20256.056.055.855.855.85-1.02%2,512
Nov 28, 20255.915.915.915.915.910.17%576
Nov 27, 20256.106.105.905.905.901.37%11,773
Nov 26, 20255.825.825.825.825.82-13.65%1,281
Nov 25, 20257.007.006.746.746.74-1.46%3,592
Nov 24, 20256.846.846.846.846.840.15%1,500
Nov 20, 20257.007.006.836.836.83-5.01%2,399
Nov 18, 20257.007.197.007.197.192.42%3,250
Nov 14, 20257.287.487.027.027.02-7.99%23,212
Nov 13, 20257.617.807.607.637.63-0.52%40,285
Nov 12, 20257.697.737.637.677.671.46%22,700
Nov 11, 20257.597.687.517.567.561.75%51,827
Nov 10, 20257.437.447.307.437.43-2.75%126,400
Oct 30, 20257.717.727.647.647.64-7.06%40,000
Oct 29, 20258.228.228.228.228.2211.84%1,000
Oct 22, 20257.797.797.287.357.35-6.01%183,460
Oct 21, 20258.018.017.827.827.82-0.64%125,100
Oct 20, 20257.877.877.877.877.87-0.38%1,500
Oct 17, 20257.787.927.787.907.900.89%3,231
Oct 15, 20258.038.107.837.837.83-2.49%32,466
Oct 14, 20257.998.087.858.038.031.13%74,805
Oct 13, 20258.158.227.887.947.94-2.46%112,467
Oct 10, 20257.978.147.978.148.140.25%24,468
Oct 3, 20258.408.408.128.128.12-0.98%103
Oct 2, 20258.508.508.208.208.20-1.20%120,341
Oct 1, 20258.358.408.238.308.30-3.49%169,334
Sep 30, 20258.648.648.608.608.60-4.55%4,200
Sep 29, 20259.069.098.999.019.01-3.12%77,066
Sep 26, 20259.299.369.159.309.30-0.21%136,837
Sep 25, 20259.539.649.039.329.327.50%285,854
Sep 24, 20258.488.778.488.678.67-2.69%184,401
Sep 22, 20258.918.918.918.918.912.53%1,120
Sep 18, 20258.748.748.458.698.690.35%374,088
Sep 17, 20258.738.738.638.668.660.12%141,545
Sep 12, 20258.658.658.658.658.650.82%3,705
Sep 11, 20258.768.768.528.588.580.94%1,773
Sep 10, 20258.518.518.508.508.50-3.52%8,949
Sep 9, 20258.828.828.818.818.81-2.44%2,400
Sep 8, 20259.039.039.039.039.033.79%2,762
Sep 5, 20258.778.778.708.708.70-1.14%6,540
Sep 4, 20258.808.808.808.808.801.85%819
Sep 3, 20258.608.648.608.648.64-6,330
Sep 2, 20258.648.648.648.648.64-1.59%933