Norse Atlantic ASA NORSE
OSL · Norway · Transportation
NOK 0.2960+0.00 (+0.68%)
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 0.30 | +0.51% | NOK 0.30 | NOK 0.31 | NOK 0.29 | 5.75M |
| 2026-09-30 | NOK 0.29 | +3.34% | NOK 0.29 | NOK 0.30 | NOK 0.28 | 5.21M |
| 2026-09-29 | NOK 0.28 | +6.95% | NOK 0.27 | NOK 0.28 | NOK 0.26 | 8.42M |
| 2026-09-28 | NOK 0.27 | -3.97% | NOK 0.28 | NOK 0.29 | NOK 0.26 |
| 7.25M |
| 2026-09-25 | NOK 0.28 | -3.48% | NOK 0.30 | NOK 0.31 | NOK 0.27 | 14.22M |
| 2026-09-24 | NOK 0.29 | +2.32% | NOK 0.28 | NOK 0.29 | NOK 0.27 | 4.97M |
| 2026-09-23 | NOK 0.28 | -1.75% | NOK 0.28 | NOK 0.29 | NOK 0.28 | 4.28M |
| 2026-09-22 | NOK 0.29 | -4.19% | NOK 0.30 | NOK 0.31 | NOK 0.28 | 12.34M |
| 2026-09-21 | NOK 0.30 | +2.76% | NOK 0.29 | NOK 0.30 | NOK 0.29 | 2.05M |
| 2026-09-18 | NOK 0.29 | -2.03% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 4.93M |
| 2026-09-17 | NOK 0.30 | +6.28% | NOK 0.27 | NOK 0.30 | NOK 0.27 | 4.50M |
| 2026-09-16 | NOK 0.28 | 0.00% | NOK 0.27 | NOK 0.28 | NOK 0.27 | 1.93M |
| 2026-09-15 | NOK 0.28 | -0.54% | NOK 0.29 | NOK 0.29 | NOK 0.27 | 3.06M |
| 2026-09-14 | NOK 0.28 | -5.08% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 6.25M |
| 2026-09-11 | NOK 0.29 | -2.32% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 2.25M |
| 2026-09-10 | NOK 0.30 | -2.58% | NOK 0.31 | NOK 0.31 | NOK 0.28 | 7.65M |
| 2026-09-09 | NOK 0.31 | -2.67% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 3.54M |
| 2026-09-08 | NOK 0.32 | +1.76% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 2.81M |
| 2026-09-07 | NOK 0.31 | +6.46% | NOK 0.30 | NOK 0.32 | NOK 0.29 | 10.73M |
| 2026-09-04 | NOK 0.29 | -2.00% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 3.18M |
| 2026-09-03 | NOK 0.30 | +1.35% | NOK 0.30 | NOK 0.31 | NOK 0.29 | 5.56M |
| 2026-09-02 | NOK 0.30 | -1.17% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 2.01M |
| 2026-09-01 | NOK 0.30 | -3.07% | NOK 0.31 | NOK 0.31 | NOK 0.29 | 8.85M |
| 2026-08-31 | NOK 0.31 | -5.79% | NOK 0.33 | NOK 0.33 | NOK 0.31 | 3.99M |
| 2026-08-28 | NOK 0.33 | +3.80% | NOK 0.32 | NOK 0.34 | NOK 0.31 | 10.65M |
| 2026-08-27 | NOK 0.32 | -1.40% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 5.20M |
| 2026-08-26 | NOK 0.32 | +5.08% | NOK 0.32 | NOK 0.33 | NOK 0.31 | 10.06M |
| 2026-08-25 | NOK 0.31 | +3.92% | NOK 0.30 | NOK 0.33 | NOK 0.29 | 12.80M |
| 2026-08-24 | NOK 0.29 | -0.34% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 10.11M |
| 2026-08-21 | NOK 0.29 | -3.44% | NOK 0.31 | NOK 0.31 | NOK 0.29 | 20.76M |
| 2026-08-20 | NOK 0.31 | -18.34% | NOK 0.34 | NOK 0.34 | NOK 0.30 | 42.28M |
| 2026-08-19 | NOK 0.37 | -3.61% | NOK 0.39 | NOK 0.39 | NOK 0.37 | 7.52M |
| 2026-08-18 | NOK 0.39 | -4.08% | NOK 0.40 | NOK 0.40 | NOK 0.38 | 5.97M |
| 2026-08-17 | NOK 0.40 | +1.00% | NOK 0.41 | NOK 0.41 | NOK 0.39 | 7.71M |
| 2026-08-14 | NOK 0.40 | +2.70% | NOK 0.40 | NOK 0.41 | NOK 0.39 | 11.19M |
| 2026-08-13 | NOK 0.39 | -1.39% | NOK 0.40 | NOK 0.40 | NOK 0.39 | 4.40M |
| 2026-08-12 | NOK 0.40 | -1.13% | NOK 0.40 | NOK 0.41 | NOK 0.39 | 8.65M |
| 2026-08-11 | NOK 0.40 | +1.40% | NOK 0.39 | NOK 0.41 | NOK 0.38 | 7.64M |
| 2026-08-10 | NOK 0.39 | -1.50% | NOK 0.40 | NOK 0.40 | NOK 0.39 | 8.96M |
| 2026-08-07 | NOK 0.40 | +4.71% | NOK 0.39 | NOK 0.42 | NOK 0.37 | 21.80M |
| 2026-08-06 | NOK 0.38 | -0.78% | NOK 0.39 | NOK 0.39 | NOK 0.38 | 7.32M |
| 2026-08-05 | NOK 0.38 | +1.85% | NOK 0.39 | NOK 0.39 | NOK 0.38 | 7.05M |
| 2026-08-04 | NOK 0.38 | +0.40% | NOK 0.38 | NOK 0.38 | NOK 0.37 | 16.97M |
| 2026-08-03 | NOK 0.38 | -4.32% | NOK 0.40 | NOK 0.42 | NOK 0.37 | 21.56M |
| 2026-07-31 | NOK 0.39 | -1.38% | NOK 0.40 | NOK 0.41 | NOK 0.38 | 3.96M |
| 2026-07-30 | NOK 0.40 | +4.72% | NOK 0.38 | NOK 0.40 | NOK 0.38 | 11.49M |
| 2026-07-29 | NOK 0.38 | -2.81% | NOK 0.39 | NOK 0.40 | NOK 0.38 | 4.52M |
| 2026-07-28 | NOK 0.39 | 0.00% | NOK 0.40 | NOK 0.41 | NOK 0.38 | 6.65M |
| 2026-07-27 | NOK 0.39 | +3.16% | NOK 0.40 | NOK 0.41 | NOK 0.38 | 6.47M |
| 2026-07-24 | NOK 0.38 | -1.43% | NOK 0.38 | NOK 0.39 | NOK 0.37 | 7.69M |
| 2026-07-23 | NOK 0.39 | -0.90% | NOK 0.39 | NOK 0.39 | NOK 0.38 | 6.31M |
| 2026-07-22 | NOK 0.39 | -0.51% | NOK 0.40 | NOK 0.40 | NOK 0.38 | 4.70M |
| 2026-07-21 | NOK 0.39 | -4.63% | NOK 0.41 | NOK 0.41 | NOK 0.39 | 6.90M |
| 2026-07-20 | NOK 0.41 | +2.50% | NOK 0.41 | NOK 0.41 | NOK 0.39 | 3.00M |
| 2026-07-17 | NOK 0.40 | -1.23% | NOK 0.41 | NOK 0.41 | NOK 0.39 | 12.18M |
| 2026-07-16 | NOK 0.41 | -5.15% | NOK 0.44 | NOK 0.44 | NOK 0.40 | 6.32M |
| 2026-07-15 | NOK 0.43 | +1.67% | NOK 0.44 | NOK 0.44 | NOK 0.40 | 5.79M |
| 2026-07-14 | NOK 0.42 | -4.22% | NOK 0.42 | NOK 0.42 | NOK 0.39 | 19.99M |
| 2026-07-13 | NOK 0.44 | -5.60% | NOK 0.46 | NOK 0.46 | NOK 0.42 | 14.03M |
| 2026-07-10 | NOK 0.46 | +0.98% | NOK 0.47 | NOK 0.47 | NOK 0.45 | 7.76M |
| 2026-07-09 | NOK 0.46 | -3.46% | NOK 0.48 | NOK 0.48 | NOK 0.45 | 12.02M |
| 2026-07-08 | NOK 0.48 | -2.76% | NOK 0.50 | NOK 0.50 | NOK 0.47 | 14.55M |
| 2026-07-07 | NOK 0.49 | -1.41% | NOK 0.50 | NOK 0.50 | NOK 0.49 | 7.27M |
| 2026-07-06 | NOK 0.50 | +0.20% | NOK 0.51 | NOK 0.51 | NOK 0.49 | 10.03M |
| 2026-07-03 | NOK 0.50 | +2.06% | NOK 0.49 | NOK 0.51 | NOK 0.49 | 16.46M |
| 2026-07-02 | NOK 0.49 | -4.71% | NOK 0.51 | NOK 0.52 | NOK 0.49 | 20.04M |
| 2026-07-01 | NOK 0.51 | 0.00% | NOK 0.52 | NOK 0.52 | NOK 0.50 | 15.90M |
| 2026-06-30 | NOK 0.51 | -10.84% | NOK 0.49 | NOK 0.52 | NOK 0.48 | 53.83M |
| 2026-06-29 | NOK 0.57 | -5.45% | NOK 0.61 | NOK 0.61 | NOK 0.57 | 6.75M |
| 2026-06-26 | NOK 0.61 | -7.63% | NOK 0.68 | NOK 0.69 | NOK 0.60 | 3.28M |
| 2026-06-25 | NOK 0.65 | +4.63% | NOK 0.65 | NOK 0.72 | NOK 0.63 | 7.80M |
| 2026-06-24 | NOK 0.63 | +4.16% | NOK 0.61 | NOK 0.65 | NOK 0.61 | 2.89M |
| 2026-06-23 | NOK 0.60 | -11.23% | NOK 0.60 | NOK 0.65 | NOK 0.60 | 4.65M |
| 2026-06-22 | NOK 0.68 | +15.33% | NOK 0.61 | NOK 0.72 | NOK 0.58 | 5.19M |
| 2026-06-19 | NOK 0.59 | -5.78% | NOK 0.64 | NOK 0.66 | NOK 0.58 | 3.60M |
| 2026-06-18 | NOK 0.62 | -0.32% | NOK 0.64 | NOK 0.64 | NOK 0.59 | 1.84M |
| 2026-06-17 | NOK 0.63 | +4.17% | NOK 0.63 | NOK 0.69 | NOK 0.61 | 2.23M |
| 2026-06-16 | NOK 0.60 | -12.28% | NOK 0.75 | NOK 0.75 | NOK 0.60 | 1.71M |
| 2026-06-15 | NOK 0.68 | +16.52% | NOK 0.62 | NOK 0.89 | NOK 0.62 | 8.15M |
| 2026-06-12 | NOK 0.59 | +6.73% | NOK 0.55 | NOK 0.63 | NOK 0.55 | 4.30M |
| 2026-06-11 | NOK 0.55 | -5.17% | NOK 0.57 | NOK 0.58 | NOK 0.54 | 2.25M |
| 2026-06-10 | NOK 0.58 | +3.39% | NOK 0.57 | NOK 0.58 | NOK 0.55 | 1.19M |
| 2026-06-09 | NOK 0.56 | -6.50% | NOK 0.60 | NOK 0.60 | NOK 0.55 | 1.80M |
| 2026-06-08 | NOK 0.60 | -1.64% | NOK 0.60 | NOK 0.64 | NOK 0.56 | 2.52M |
| 2026-06-05 | NOK 0.61 | -4.69% | NOK 0.64 | NOK 0.66 | NOK 0.55 | 3.97M |
| 2026-06-04 | NOK 0.64 | -5.60% | NOK 0.73 | NOK 0.74 | NOK 0.63 | 4.15M |
| 2026-06-03 | NOK 0.68 | +26.45% | NOK 0.60 | NOK 0.75 | NOK 0.56 | 12.95M |
| 2026-06-02 | NOK 0.54 | +0.20% | NOK 0.54 | NOK 0.56 | NOK 0.50 | 8.03M |
| 2026-06-01 | NOK 0.54 | -18.35% | NOK 0.62 | NOK 0.63 | NOK 0.53 | 10.81M |
| 2026-05-29 | NOK 0.66 | -8.61% | NOK 0.70 | NOK 0.76 | NOK 0.66 | 5.59M |