Norske Skog ASA NSKOG
OSL · Norway · Process Industries
NOK 44.60-2.20 (-4.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 46.80 | +1.30% | NOK 46.00 | NOK 47.30 | NOK 45.95 | 232.44K |
| 2026-09-29 | NOK 46.20 | +1.76% | NOK 45.50 | NOK 46.35 | NOK 44.85 | 176.54K |
| 2026-09-28 | NOK 45.40 | -1.63% | NOK 46.45 | NOK 46.70 | NOK 45.00 | 189.09K |
| 2026-09-25 | NOK 46.15 | -1.81% | NOK 47.15 | NOK 47.45 | NOK 45.65 | 254.56K |
| 2026-09-24 | NOK 47.00 | -3.39% | NOK 48.70 | NOK 49.15 | NOK 47.00 | 292.84K |
| 2026-09-23 | NOK 48.65 | -2.89% | NOK 50.40 | NOK 50.60 | NOK 48.35 | 385.40K |
| 2026-09-22 | NOK 50.10 | -0.20% | NOK 50.30 | NOK 51.70 | NOK 50.00 | 376.01K |
| 2026-09-21 | NOK 50.20 | -7.38% | NOK 54.80 | NOK 56.60 | NOK 49.35 | 812.72K |
| 2026-09-18 | NOK 54.20 | +0.93% | NOK 53.60 | NOK 54.60 | NOK 53.30 | 264.90K |
| 2026-09-17 | NOK 53.70 | +0.56% | NOK 53.00 | NOK 54.00 | NOK 52.90 | 136.94K |
| 2026-09-16 | NOK 53.40 | +0.56% | NOK 53.00 | NOK 54.40 | NOK 52.70 | 366.58K |
| 2026-09-15 | NOK 53.10 | +4.53% | NOK 50.50 | NOK 53.70 | NOK 49.60 | 348.51K |
| 2026-09-14 | NOK 50.80 | +0.20% | NOK 50.70 | NOK 51.00 | NOK 49.50 | 389.06K |
| 2026-09-11 | NOK 50.70 | +0.20% | NOK 50.50 | NOK 51.00 | NOK 50.00 | 168.87K |
| 2026-09-10 | NOK 50.60 | +1.20% | NOK 49.60 | NOK 52.50 | NOK 49.60 | 503.23K |
| 2026-09-09 | NOK 50.00 | +5.49% | NOK 47.25 | NOK 50.00 | NOK 47.25 | 505.52K |
| 2026-09-08 | NOK 47.40 | -0.42% | NOK 48.00 | NOK 48.00 | NOK 47.20 | 74.20K |
| 2026-09-07 | NOK 47.60 | -1.86% | NOK 48.40 | NOK 48.75 | NOK 47.60 | 123.18K |
| 2026-09-04 | NOK 48.50 | +2.75% | NOK 48.20 | NOK 48.65 | NOK 47.05 | 338.42K |
| 2026-09-03 | NOK 47.20 | -1.67% | NOK 47.90 | NOK 48.75 | NOK 47.00 | 148.26K |
| 2026-09-02 | NOK 48.00 | +0.63% | NOK 47.70 | NOK 48.30 | NOK 47.20 | 138.48K |
| 2026-09-01 | NOK 47.70 | -3.15% | NOK 48.65 | NOK 49.15 | NOK 47.30 | 161.82K |
| 2026-08-31 | NOK 49.25 | +2.18% | NOK 48.00 | NOK 49.25 | NOK 48.00 | 395.29K |
| 2026-08-28 | NOK 48.20 | +2.55% | NOK 46.80 | NOK 48.20 | NOK 46.60 | 331.08K |
| 2026-08-27 | NOK 47.00 | +3.75% | NOK 45.45 | NOK 47.50 | NOK 45.20 | 391.38K |
| 2026-08-26 | NOK 45.30 | -0.98% | NOK 45.55 | NOK 45.80 | NOK 45.00 | 65.58K |
| 2026-08-25 | NOK 45.75 | -0.76% | NOK 46.05 | NOK 46.80 | NOK 45.55 | 221.15K |
| 2026-08-24 | NOK 46.10 | -1.71% | NOK 46.55 | NOK 46.95 | NOK 45.65 | 211.31K |
| 2026-08-21 | NOK 46.90 | +5.27% | NOK 45.30 | NOK 47.00 | NOK 45.00 | 269.24K |
| 2026-08-20 | NOK 44.55 | +0.11% | NOK 44.45 | NOK 44.65 | NOK 43.45 | 285.71K |
| 2026-08-19 | NOK 44.50 | -1.22% | NOK 45.00 | NOK 45.00 | NOK 44.00 | 182.80K |
| 2026-08-18 | NOK 45.05 | -4.66% | NOK 47.30 | NOK 47.30 | NOK 44.80 | 202.95K |
| 2026-08-17 | NOK 47.25 | -5.03% | NOK 49.50 | NOK 49.55 | NOK 47.00 | 188.62K |
| 2026-08-14 | NOK 49.75 | +1.84% | NOK 48.80 | NOK 49.90 | NOK 47.75 | 748.03K |
| 2026-08-13 | NOK 48.85 | +2.84% | NOK 47.50 | NOK 48.85 | NOK 46.65 | 374.49K |
| 2026-08-12 | NOK 47.50 | +8.82% | NOK 43.95 | NOK 47.50 | NOK 43.95 | 795.84K |
| 2026-08-11 | NOK 43.65 | +2.95% | NOK 42.20 | NOK 43.65 | NOK 41.65 | 258.75K |
| 2026-08-10 | NOK 42.40 | -2.08% | NOK 42.60 | NOK 43.55 | NOK 41.80 | 190.67K |
| 2026-08-07 | NOK 43.30 | -1.81% | NOK 44.80 | NOK 44.80 | NOK 43.20 | 93.57K |
| 2026-08-06 | NOK 44.10 | -0.45% | NOK 44.20 | NOK 45.70 | NOK 43.45 | 465.02K |
| 2026-08-05 | NOK 44.30 | +2.55% | NOK 43.50 | NOK 44.80 | NOK 43.00 | 502.51K |
| 2026-08-04 | NOK 43.20 | +3.47% | NOK 41.80 | NOK 43.50 | NOK 41.80 | 353.01K |
| 2026-08-03 | NOK 41.75 | +3.86% | NOK 40.20 | NOK 42.20 | NOK 40.20 | 377.47K |
| 2026-07-31 | NOK 40.20 | +5.93% | NOK 38.00 | NOK 40.50 | NOK 37.95 | 321.92K |
| 2026-07-30 | NOK 37.95 | +2.71% | NOK 37.05 | NOK 38.30 | NOK 37.05 | 209.80K |
| 2026-07-29 | NOK 36.95 | -0.14% | NOK 36.85 | NOK 38.05 | NOK 36.40 | 281.97K |
| 2026-07-28 | NOK 37.00 | +0.95% | NOK 36.80 | NOK 37.35 | NOK 36.40 | 115.58K |
| 2026-07-27 | NOK 36.65 | +1.10% | NOK 36.65 | NOK 37.15 | NOK 36.00 | 150.57K |
| 2026-07-24 | NOK 36.25 | -1.63% | NOK 37.05 | NOK 37.25 | NOK 36.05 | 124.55K |
| 2026-07-23 | NOK 36.85 | -1.99% | NOK 37.60 | NOK 37.85 | NOK 36.75 | 189.36K |
| 2026-07-22 | NOK 37.60 | +3.58% | NOK 36.70 | NOK 37.85 | NOK 36.50 | 247.74K |
| 2026-07-21 | NOK 36.30 | +4.61% | NOK 34.70 | NOK 37.50 | NOK 34.70 | 337.47K |
| 2026-07-20 | NOK 34.70 | 0.00% | NOK 34.60 | NOK 35.60 | NOK 33.90 | 164.29K |
| 2026-07-17 | NOK 34.70 | +5.79% | NOK 32.15 | NOK 34.70 | NOK 31.80 | 385.96K |
| 2026-07-16 | NOK 32.80 | -1.06% | NOK 33.20 | NOK 33.45 | NOK 32.40 | 332.14K |
| 2026-07-15 | NOK 33.15 | +0.45% | NOK 32.80 | NOK 33.65 | NOK 31.00 | 839.95K |
| 2026-07-14 | NOK 33.00 | -23.34% | NOK 39.00 | NOK 39.00 | NOK 32.60 | 1.51M |
| 2026-07-13 | NOK 43.05 | +2.62% | NOK 41.70 | NOK 43.85 | NOK 41.70 | 267.11K |
| 2026-07-10 | NOK 41.95 | +1.21% | NOK 41.80 | NOK 42.00 | NOK 41.10 | 81.96K |
| 2026-07-09 | NOK 41.45 | -1.54% | NOK 42.35 | NOK 42.35 | NOK 41.05 | 160.56K |
| 2026-07-08 | NOK 42.10 | +1.08% | NOK 41.55 | NOK 42.50 | NOK 40.70 | 162.24K |
| 2026-07-07 | NOK 41.65 | -1.30% | NOK 41.15 | NOK 42.60 | NOK 41.15 | 162.57K |
| 2026-07-06 | NOK 42.20 | -1.63% | NOK 41.00 | NOK 42.50 | NOK 41.00 | 159.98K |
| 2026-07-03 | NOK 42.90 | +0.59% | NOK 42.15 | NOK 43.50 | NOK 42.15 | 183.83K |
| 2026-07-02 | NOK 42.65 | +1.67% | NOK 41.55 | NOK 42.90 | NOK 41.45 | 156.29K |
| 2026-07-01 | NOK 41.95 | -1.29% | NOK 42.50 | NOK 42.80 | NOK 41.95 | 178.80K |
| 2026-06-30 | NOK 42.50 | +0.35% | NOK 42.30 | NOK 42.75 | NOK 41.50 | 265.87K |
| 2026-06-29 | NOK 42.35 | -1.74% | NOK 43.00 | NOK 43.60 | NOK 42.35 | 204.60K |
| 2026-06-26 | NOK 43.10 | -4.65% | NOK 45.15 | NOK 45.15 | NOK 43.05 | 220.70K |
| 2026-06-25 | NOK 45.20 | +1.69% | NOK 45.40 | NOK 45.40 | NOK 44.15 | 223.60K |
| 2026-06-24 | NOK 44.45 | -0.11% | NOK 44.50 | NOK 44.65 | NOK 43.85 | 142.40K |
| 2026-06-23 | NOK 44.50 | -1.44% | NOK 45.30 | NOK 45.30 | NOK 44.15 | 261.49K |
| 2026-06-22 | NOK 45.15 | -4.14% | NOK 46.95 | NOK 46.95 | NOK 45.00 | 159.01K |
| 2026-06-19 | NOK 47.10 | +0.43% | NOK 47.10 | NOK 47.30 | NOK 46.50 | 140.15K |
| 2026-06-18 | NOK 46.90 | -0.21% | NOK 46.70 | NOK 46.90 | NOK 45.85 | 221.34K |
| 2026-06-17 | NOK 47.00 | +1.29% | NOK 46.70 | NOK 47.40 | NOK 45.85 | 282.71K |
| 2026-06-16 | NOK 46.40 | -2.32% | NOK 47.90 | NOK 48.00 | NOK 45.95 | 296.72K |
| 2026-06-15 | NOK 47.50 | +5.56% | NOK 45.75 | NOK 48.85 | NOK 45.75 | 379.41K |
| 2026-06-12 | NOK 45.00 | +3.45% | NOK 44.30 | NOK 46.90 | NOK 44.30 | 594.90K |
| 2026-06-11 | NOK 43.50 | -3.87% | NOK 45.25 | NOK 45.25 | NOK 43.00 | 254.06K |
| 2026-06-10 | NOK 45.25 | -4.33% | NOK 46.65 | NOK 46.75 | NOK 44.40 | 692.74K |
| 2026-06-09 | NOK 47.30 | +10.90% | NOK 45.00 | NOK 47.30 | NOK 44.75 | 1.13M |
| 2026-06-08 | NOK 42.65 | -1.39% | NOK 42.60 | NOK 43.50 | NOK 42.10 | 140.97K |
| 2026-06-05 | NOK 43.25 | -1.37% | NOK 44.00 | NOK 44.00 | NOK 42.60 | 165.95K |
| 2026-06-04 | NOK 43.85 | -0.68% | NOK 44.00 | NOK 44.30 | NOK 43.05 | 136.84K |
| 2026-06-03 | NOK 44.15 | +1.61% | NOK 43.10 | NOK 44.35 | NOK 42.75 | 226.37K |
| 2026-06-02 | NOK 43.45 | 0.00% | NOK 43.00 | NOK 43.90 | NOK 42.70 | 119.38K |
| 2026-06-01 | NOK 43.45 | -1.92% | NOK 44.25 | NOK 44.50 | NOK 43.10 | 133.63K |
| 2026-05-29 | NOK 44.30 | -3.28% | NOK 45.70 | NOK 45.70 | NOK 44.30 | 131.44K |
| 2026-05-28 | NOK 45.80 | +4.81% | NOK 44.15 | NOK 45.80 | NOK 44.15 | 191.68K |