ALNG ASA ALNG
OSL · Norway · Energy Minerals
NOK 3.42-0.03 (-0.87%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 3.42 | -0.87% | NOK 3.31 | NOK 3.46 | NOK 3.31 | 80.80K |
| 2026-09-30 | NOK 3.45 | +2.99% | NOK 3.35 | NOK 3.45 | NOK 3.35 | 274.39K |
| 2026-09-29 | NOK 3.35 | -0.59% | NOK 3.47 | NOK 3.47 | NOK 3.34 | 64.95K |
| 2026-09-28 | NOK 3.37 | +1.20% | NOK 3.33 | NOK 3.44 | NOK 3.33 | 37.27K |
| 2026-09-25 | NOK 3.33 | -1.19% | NOK 3.21 | NOK 3.47 | NOK 3.21 | 140.02K |
| 2026-09-24 | NOK 3.37 | +1.51% | NOK 3.21 | NOK 3.39 | NOK 3.21 | 94.73K |
| 2026-09-23 | NOK 3.32 | -1.19% | NOK 3.20 | NOK 3.39 | NOK 3.20 | 49.07K |
| 2026-09-22 | NOK 3.36 | +3.70% | NOK 3.20 | NOK 3.40 | NOK 3.19 | 207.75K |
| 2026-09-21 | NOK 3.24 | 0.00% | NOK 3.19 | NOK 3.27 | NOK 3.19 | 60.84K |
| 2026-09-18 | NOK 3.24 | -0.31% | NOK 3.25 | NOK 3.25 | NOK 3.22 | 26.24K |
| 2026-09-17 | NOK 3.25 | 0.00% | NOK 3.25 | NOK 3.26 | NOK 3.21 | 41.24K |
| 2026-09-16 | NOK 3.25 | +0.31% | NOK 3.21 | NOK 3.28 | NOK 3.10 | 258.47K |
| 2026-09-15 | NOK 3.24 | +0.62% | NOK 3.24 | NOK 3.33 | NOK 3.24 | 136.53K |
| 2026-09-14 | NOK 3.22 | -4.73% | NOK 3.34 | NOK 3.49 | NOK 3.22 | 222.31K |
| 2026-09-11 | NOK 3.38 | +0.90% | NOK 3.29 | NOK 3.38 | NOK 3.28 | 39.72K |
| 2026-09-10 | NOK 3.35 | 0.00% | NOK 3.40 | NOK 3.40 | NOK 3.31 | 30.91K |
| 2026-09-09 | NOK 3.35 | +0.90% | NOK 3.43 | NOK 3.43 | NOK 3.31 | 39.33K |
| 2026-09-08 | NOK 3.32 | -2.35% | NOK 3.25 | NOK 3.42 | NOK 3.25 | 244.14K |
| 2026-09-07 | NOK 3.40 | +1.49% | NOK 3.36 | NOK 3.44 | NOK 3.36 | 59.21K |
| 2026-09-04 | NOK 3.35 | -0.59% | NOK 3.34 | NOK 3.35 | NOK 3.30 | 49.08K |
| 2026-09-03 | NOK 3.37 | -0.88% | NOK 3.39 | NOK 3.44 | NOK 3.37 | 118.95K |
| 2026-09-02 | NOK 3.40 | -1.16% | NOK 3.38 | NOK 3.48 | NOK 3.37 | 108.47K |
| 2026-09-01 | NOK 3.44 | -0.86% | NOK 3.45 | NOK 3.47 | NOK 3.35 | 194.67K |
| 2026-08-31 | NOK 3.47 | +3.89% | NOK 3.34 | NOK 3.47 | NOK 3.34 | 110.30K |
| 2026-08-28 | NOK 3.34 | -1.76% | NOK 3.35 | NOK 3.39 | NOK 3.33 | 122.01K |
| 2026-08-27 | NOK 3.40 | +0.59% | NOK 3.40 | NOK 3.42 | NOK 3.32 | 123.95K |
| 2026-08-26 | NOK 3.38 | -0.59% | NOK 3.34 | NOK 3.38 | NOK 3.34 | 131.68K |
| 2026-08-25 | NOK 3.40 | +0.29% | NOK 3.40 | NOK 3.40 | NOK 3.31 | 40.62K |
| 2026-08-24 | NOK 3.39 | +0.89% | NOK 3.32 | NOK 3.39 | NOK 3.22 | 58.33K |
| 2026-08-21 | NOK 3.36 | +2.75% | NOK 3.31 | NOK 3.41 | NOK 3.26 | 73.00K |
| 2026-08-20 | NOK 3.27 | +0.62% | NOK 3.26 | NOK 3.27 | NOK 3.20 | 33.32K |
| 2026-08-19 | NOK 3.25 | -1.52% | NOK 3.50 | NOK 3.50 | NOK 3.25 | 177.35K |
| 2026-08-18 | NOK 3.30 | -8.33% | NOK 3.30 | NOK 3.45 | NOK 3.25 | 394.57K |
| 2026-08-17 | NOK 3.60 | +1.41% | NOK 3.50 | NOK 3.60 | NOK 3.50 | 107.31K |
| 2026-08-14 | NOK 3.55 | +0.28% | NOK 3.70 | NOK 3.70 | NOK 3.52 | 51.34K |
| 2026-08-13 | NOK 3.54 | -2.75% | NOK 3.46 | NOK 3.65 | NOK 3.46 | 85.10K |
| 2026-08-12 | NOK 3.64 | +1.68% | NOK 3.67 | NOK 3.67 | NOK 3.55 | 43.12K |
| 2026-08-11 | NOK 3.58 | -0.56% | NOK 3.60 | NOK 3.60 | NOK 3.50 | 127.80K |
| 2026-08-10 | NOK 3.60 | -1.10% | NOK 3.75 | NOK 3.75 | NOK 3.53 | 62.61K |
| 2026-08-07 | NOK 3.64 | -0.82% | NOK 3.60 | NOK 3.64 | NOK 3.54 | 64.94K |
| 2026-08-06 | NOK 3.67 | +1.38% | NOK 3.69 | NOK 3.71 | NOK 3.51 | 148.82K |
| 2026-08-05 | NOK 3.62 | -2.16% | NOK 3.65 | NOK 3.75 | NOK 3.53 | 123.13K |
| 2026-08-04 | NOK 3.70 | -3.90% | NOK 3.90 | NOK 3.90 | NOK 3.65 | 53.78K |
| 2026-08-03 | NOK 3.85 | -1.03% | NOK 3.70 | NOK 3.85 | NOK 3.63 | 155.81K |
| 2026-07-31 | NOK 3.89 | +0.26% | NOK 3.84 | NOK 3.90 | NOK 3.59 | 800.83K |
| 2026-07-30 | NOK 3.88 | +2.11% | NOK 3.60 | NOK 3.90 | NOK 3.54 | 275.84K |
| 2026-07-29 | NOK 3.80 | +1.88% | NOK 3.72 | NOK 3.80 | NOK 3.63 | 95.70K |
| 2026-07-28 | NOK 3.73 | +0.81% | NOK 3.70 | NOK 3.75 | NOK 3.52 | 143.65K |
| 2026-07-27 | NOK 3.70 | +0.82% | NOK 3.51 | NOK 3.70 | NOK 3.51 | 67.99K |
| 2026-07-24 | NOK 3.67 | -0.54% | NOK 3.54 | NOK 3.68 | NOK 3.54 | 17.32K |
| 2026-07-23 | NOK 3.69 | +1.37% | NOK 3.64 | NOK 3.75 | NOK 3.55 | 289.13K |
| 2026-07-22 | NOK 3.64 | -0.82% | NOK 3.60 | NOK 3.65 | NOK 3.55 | 41.86K |
| 2026-07-21 | NOK 3.67 | +3.09% | NOK 3.51 | NOK 3.67 | NOK 3.51 | 78.42K |
| 2026-07-20 | NOK 3.56 | 0.00% | NOK 3.52 | NOK 3.69 | NOK 3.52 | 84.69K |
| 2026-07-17 | NOK 3.56 | -2.73% | NOK 3.51 | NOK 3.78 | NOK 3.51 | 115.61K |
| 2026-07-16 | NOK 3.66 | -2.92% | NOK 3.55 | NOK 3.76 | NOK 3.55 | 28.21K |
| 2026-07-15 | NOK 3.77 | +0.80% | NOK 3.74 | NOK 3.78 | NOK 3.65 | 100.01K |
| 2026-07-14 | NOK 3.74 | 0.00% | NOK 3.75 | NOK 3.75 | NOK 3.62 | 78.97K |
| 2026-07-13 | NOK 3.74 | +2.47% | NOK 3.41 | NOK 3.75 | NOK 3.41 | 143.67K |
| 2026-07-10 | NOK 3.65 | +1.39% | NOK 3.64 | NOK 3.65 | NOK 3.47 | 148.50K |
| 2026-07-09 | NOK 3.60 | -4.26% | NOK 3.70 | NOK 3.76 | NOK 3.60 | 27.28K |
| 2026-07-08 | NOK 3.76 | +3.01% | NOK 3.65 | NOK 3.76 | NOK 3.53 | 167.96K |
| 2026-07-07 | NOK 3.65 | -2.67% | NOK 3.72 | NOK 3.72 | NOK 3.60 | 153.38K |
| 2026-07-06 | NOK 3.75 | +4.17% | NOK 3.26 | NOK 3.79 | NOK 3.26 | 382.99K |
| 2026-07-03 | NOK 3.60 | +3.15% | NOK 3.38 | NOK 3.60 | NOK 3.20 | 459.92K |
| 2026-07-02 | NOK 3.49 | +1.16% | NOK 3.15 | NOK 3.50 | NOK 3.15 | 263.03K |
| 2026-07-01 | NOK 3.45 | +1.47% | NOK 3.19 | NOK 3.45 | NOK 3.19 | 246.50K |
| 2026-06-30 | NOK 3.40 | +1.49% | NOK 3.20 | NOK 3.44 | NOK 3.07 | 268.21K |
| 2026-06-29 | NOK 3.35 | +1.21% | NOK 3.20 | NOK 3.35 | NOK 3.17 | 92.36K |
| 2026-06-26 | NOK 3.31 | +4.42% | NOK 3.18 | NOK 3.31 | NOK 3.10 | 161.13K |
| 2026-06-25 | NOK 3.17 | +0.63% | NOK 3.13 | NOK 3.17 | NOK 3.10 | 40.52K |
| 2026-06-24 | NOK 3.15 | -0.94% | NOK 3.14 | NOK 3.20 | NOK 3.10 | 147.40K |
| 2026-06-23 | NOK 3.18 | -1.85% | NOK 3.13 | NOK 3.29 | NOK 3.13 | 207.04K |
| 2026-06-22 | NOK 3.24 | -0.61% | NOK 3.14 | NOK 3.25 | NOK 3.14 | 123.06K |
| 2026-06-19 | NOK 3.26 | -0.61% | NOK 3.41 | NOK 3.41 | NOK 3.22 | 27.69K |
| 2026-06-18 | NOK 3.28 | -0.30% | NOK 3.42 | NOK 3.42 | NOK 3.26 | 45.18K |
| 2026-06-17 | NOK 3.29 | +2.81% | NOK 3.13 | NOK 3.44 | NOK 3.13 | 160.12K |
| 2026-06-16 | NOK 3.20 | +1.91% | NOK 3.14 | NOK 3.24 | NOK 3.14 | 121.45K |
| 2026-06-15 | NOK 3.14 | -1.26% | NOK 3.18 | NOK 3.23 | NOK 3.11 | 153.10K |
| 2026-06-12 | NOK 3.18 | -2.15% | NOK 3.20 | NOK 3.26 | NOK 3.17 | 166.97K |
| 2026-06-11 | NOK 3.25 | 0.00% | NOK 3.23 | NOK 3.25 | NOK 3.21 | 118.87K |
| 2026-06-10 | NOK 3.25 | +0.93% | NOK 3.40 | NOK 3.40 | NOK 3.09 | 211.23K |
| 2026-06-09 | NOK 3.22 | -0.92% | NOK 3.20 | NOK 3.27 | NOK 3.20 | 76.83K |
| 2026-06-08 | NOK 3.25 | -3.27% | NOK 3.40 | NOK 3.40 | NOK 3.22 | 157.24K |
| 2026-06-05 | NOK 3.36 | -1.18% | NOK 3.48 | NOK 3.48 | NOK 3.35 | 235.79K |
| 2026-06-04 | NOK 3.40 | +4.94% | NOK 3.25 | NOK 3.40 | NOK 3.10 | 531.52K |
| 2026-06-03 | NOK 3.24 | -2.41% | NOK 3.30 | NOK 3.31 | NOK 3.16 | 345.21K |
| 2026-06-02 | NOK 3.32 | -1.19% | NOK 3.38 | NOK 3.40 | NOK 3.31 | 29.26K |
| 2026-06-01 | NOK 3.36 | -0.30% | NOK 3.42 | NOK 3.42 | NOK 3.31 | 67.59K |
| 2026-05-29 | NOK 3.37 | -1.75% | NOK 3.34 | NOK 3.38 | NOK 3.31 | 50.86K |