Oslo - Delayed Quote NOK

AMSC ASA (AMSC.OL)

27.35

-0.50

(-1.80%)

At close: January 21 at 4:25:07 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	27.25	27.55	27.10	27.35	27.35	21,836
Jan 20, 2025	28.00	28.00	27.65	27.85	27.85	32,111
Jan 17, 2025	27.60	27.85	27.50	27.65	27.65	7,985
Jan 16, 2025	27.40	27.90	27.40	27.90	27.90	44,160
Jan 15, 2025	27.50	27.80	27.00	27.50	27.50	19,335
Jan 14, 2025	27.20	27.80	27.00	27.50	27.50	25,614
Jan 13, 2025	27.00	27.80	27.00	27.45	27.45	23,678
Jan 10, 2025	27.35	27.85	27.00	27.85	27.85	88,858
Jan 9, 2025	26.90	27.35	26.15	27.35	27.35	8,951
Jan 8, 2025	26.65	27.40	26.60	27.30	27.30	22,316
Jan 7, 2025	27.80	27.80	26.60	26.90	26.90	17,543
Jan 6, 2025	27.40	27.40	26.80	27.00	27.00	42,748
Jan 3, 2025	27.60	27.60	26.30	26.85	26.85	53,622
Jan 2, 2025	26.90	26.95	25.90	26.50	26.50	38,721
Dec 30, 2024	25.50	26.20	25.50	26.00	26.00	20,220
Dec 27, 2024	25.65	26.15	25.65	26.15	26.15	44,710
Dec 23, 2024	25.05	25.50	25.05	25.35	25.35	27,935
Dec 20, 2024	25.50	25.80	25.05	25.20	25.20	32,100
Dec 19, 2024	25.40	25.80	25.05	25.25	25.25	83,547
Dec 18, 2024	25.40	25.95	25.40	25.55	25.55	35,841
Dec 17, 2024	27.50	27.50	25.45	25.60	25.60	14,452
Dec 16, 2024	26.55	26.55	26.20	26.25	26.25	26,980
Dec 13, 2024	27.50	27.50	26.20	26.30	26.30	52,496
Dec 12, 2024	26.65	27.05	26.50	26.55	26.55	103,717
Dec 11, 2024	26.60	27.20	26.60	27.00	27.00	69,484
Dec 10, 2024	27.35	27.45	27.05	27.20	27.20	6,593
Dec 9, 2024	26.90	27.45	26.85	27.35	27.35	27,277
Dec 6, 2024	26.60	27.45	26.60	27.05	27.05	25,044
Dec 5, 2024	28.20	28.20	26.60	27.05	27.05	62,734
Dec 4, 2024	28.95	28.95	26.75	27.35	27.35	65,490
Dec 3, 2024	27.45	28.05	27.35	27.45	27.45	7,471
Dec 2, 2024	27.65	27.90	26.65	27.45	27.45	14,963
Nov 29, 2024	29.20	29.20	27.15	27.65	27.65	14,104
Nov 28, 2024	27.30	27.60	27.10	27.25	27.25	6,594
Nov 27, 2024	27.85	27.85	26.65	27.15	27.15	13,359
Nov 26, 2024	26.60	28.05	26.55	27.75	27.75	37,063
Nov 25, 2024	28.50	28.50	26.90	26.90	26.90	36,553
Nov 22, 2024	27.05	29.05	26.90	27.75	27.75	101,988
Nov 21, 2024	26.50	27.45	26.50	27.35	27.35	10,320
Nov 20, 2024	26.85	27.50	26.80	27.25	27.25	84,616
Nov 19, 2024	27.25	27.25	27.00	27.10	27.10	31,597
Nov 18, 2024	27.35	27.80	27.25	27.25	27.25	36,914
Nov 15, 2024	27.70	28.05	27.20	28.05	28.05	26,966
Nov 14, 2024	28.30	28.30	27.25	27.55	27.55	49,349
Nov 13, 2024	27.95	28.25	27.55	27.55	27.55	135,127
Nov 12, 2024	27.30	27.85	27.30	27.80	27.80	25,411
Nov 11, 2024	27.90	27.90	27.40	27.65	27.65	14,279
Nov 8, 2024	28.40	28.40	27.35	27.50	27.50	18,779
Nov 7, 2024	28.90	28.90	27.25	27.50	27.50	56,031
Nov 6, 2024	27.50	27.50	26.65	27.25	27.25	43,162
Nov 5, 2024	0.60 Dividend
Nov 5, 2024	27.30	27.65	27.00	27.55	27.55	72,581
Nov 4, 2024	27.65	28.00	27.10	27.55	26.95	145,607
Nov 1, 2024	28.65	29.10	28.35	28.50	27.88	200,744
Oct 31, 2024	29.40	29.40	28.55	28.65	28.03	34,123
Oct 30, 2024	29.00	29.70	28.25	29.70	29.05	327,521
Oct 29, 2024	26.90	29.25	26.90	29.00	28.37	381,184
Oct 28, 2024	27.50	27.50	26.80	27.00	26.41	93,918
Oct 25, 2024	26.40	27.00	26.00	27.00	26.41	45,932
Oct 24, 2024	26.90	26.90	26.05	26.35	25.78	93,895
Oct 23, 2024	26.90	27.00	26.50	26.50	25.92	24,310
Oct 22, 2024	27.40	27.40	26.90	27.10	26.51	10,904
Oct 21, 2024	27.00	27.65	26.90	27.05	26.46	83,030
Oct 18, 2024	28.00	28.30	26.80	26.80	26.22	127,064
Oct 17, 2024	27.05	28.15	27.05	28.15	27.54	24,812
Oct 16, 2024	27.70	27.70	26.90	27.40	26.80	65,798
Oct 15, 2024	26.85	27.20	26.30	27.20	26.61	66,583
Oct 14, 2024	28.20	28.20	26.75	26.85	26.27	25,173
Oct 11, 2024	27.70	28.20	26.90	28.20	27.59	30,449
Oct 10, 2024	28.70	28.70	26.40	27.30	26.71	136,792
Oct 9, 2024	29.00	29.00	27.00	27.15	26.56	47,697
Oct 8, 2024	27.75	27.75	26.95	26.95	26.36	30,499
Oct 7, 2024	27.40	27.90	27.35	27.75	27.15	33,957
Oct 4, 2024	28.10	28.10	27.00	27.50	26.90	42,835
Oct 3, 2024	29.00	29.00	26.40	27.15	26.56	29,186
Oct 2, 2024	26.55	27.00	26.45	26.95	26.36	33,993
Oct 1, 2024	29.20	29.20	26.35	26.55	25.97	65,772
Sep 30, 2024	27.00	27.00	26.40	26.70	26.12	65,235
Sep 27, 2024	28.40	28.40	26.50	26.60	26.02	61,458
Sep 26, 2024	27.40	27.40	26.45	26.50	25.92	28,554
Sep 25, 2024	27.55	28.00	27.35	27.35	26.75	10,872
Sep 24, 2024	27.75	27.85	27.35	27.85	27.24	10,041
Sep 23, 2024	27.50	27.95	27.00	27.65	27.05	19,319
Sep 20, 2024	29.15	29.15	28.15	28.15	27.54	24,541
Sep 19, 2024	29.30	29.30	28.45	28.65	28.03	21,611
Sep 18, 2024	29.00	29.10	28.60	28.75	28.12	36,477
Sep 17, 2024	29.00	29.00	28.55	28.80	28.17	150,737
Sep 16, 2024	29.30	29.30	28.35	28.50	27.88	59,675
Sep 13, 2024	29.30	29.30	27.70	28.10	27.49	31,937
Sep 12, 2024	26.80	27.70	26.80	27.60	27.00	97,215
Sep 11, 2024	26.40	26.70	26.00	26.50	25.92	46,898
Sep 10, 2024	27.50	27.50	26.35	26.35	25.78	80,556
Sep 9, 2024	26.80	27.35	26.40	27.00	26.41	52,229
Sep 6, 2024	27.00	27.10	26.45	27.00	26.41	34,974
Sep 5, 2024	26.50	27.50	26.50	27.20	26.61	74,896
Sep 4, 2024	28.00	28.05	27.50	27.60	27.00	40,950
Sep 3, 2024	28.50	28.80	27.95	28.00	27.39	194,046
Sep 2, 2024	28.80	29.10	28.60	28.70	28.07	50,567
Aug 30, 2024	28.60	29.45	28.60	29.30	28.66	46,595
Aug 29, 2024	28.85	29.30	28.85	29.10	28.47	13,120
Aug 28, 2024	29.60	29.85	28.70	28.75	28.12	42,503
Aug 27, 2024	30.30	30.30	28.85	29.55	28.91	380,427
Aug 26, 2024	29.50	30.85	29.20	29.90	29.25	93,985
Aug 23, 2024	29.00	29.40	28.75	29.20	28.56	22,164
Aug 22, 2024	28.50	29.20	28.50	29.15	28.52	18,299
Aug 21, 2024	29.05	29.05	28.80	28.95	28.32	18,257
Aug 20, 2024	29.60	29.60	28.60	29.10	28.47	29,924
Aug 19, 2024	29.55	29.80	29.10	29.55	28.91	64,891
Aug 16, 2024	30.00	30.20	29.30	29.55	28.91	51,093
Aug 15, 2024	30.15	30.15	29.65	30.00	29.35	33,764
Aug 14, 2024	30.00	30.10	29.70	29.75	29.10	41,982
Aug 13, 2024	30.05	30.60	29.70	30.00	29.35	64,485
Aug 12, 2024	30.95	30.95	30.00	30.25	29.59	24,781
Aug 9, 2024	29.90	31.15	29.75	30.70	30.03	99,627
Aug 8, 2024	29.90	29.90	29.05	29.85	29.20	41,042
Aug 7, 2024	30.00	30.00	28.60	29.80	29.15	26,211
Aug 6, 2024	29.75	30.05	28.25	28.70	28.07	36,000
Aug 5, 2024	29.00	29.10	27.30	28.55	27.93	140,942
Aug 2, 2024	32.00	32.00	29.55	29.75	29.10	160,555
Aug 1, 2024	31.90	31.95	31.30	31.45	30.77	24,589
Jul 31, 2024	31.50	31.90	31.40	31.60	30.91	39,778
Jul 30, 2024	32.00	32.00	30.80	31.50	30.81	24,713
Jul 29, 2024	30.50	31.50	30.25	31.40	30.72	69,050
Jul 26, 2024	31.00	31.10	30.60	30.60	29.93	62,649
Jul 25, 2024	30.55	30.85	30.25	30.65	29.98	48,535
Jul 24, 2024	32.00	32.00	30.60	30.65	29.98	75,037
Jul 23, 2024	31.10	31.30	30.75	30.80	30.13	63,900
Jul 22, 2024	0.55 Dividend
Jul 22, 2024	32.15	32.15	30.60	31.05	30.37	63,734
Jul 19, 2024	31.25	32.15	31.15	31.90	30.67	59,393
Jul 18, 2024	31.60	32.25	31.15	31.75	30.52	64,513
Jul 17, 2024	31.90	32.00	31.45	31.60	30.38	65,473
Jul 16, 2024	32.00	32.20	30.50	31.45	30.23	115,682
Jul 15, 2024	31.20	32.65	31.15	32.05	30.81	74,803
Jul 12, 2024	31.40	31.70	30.75	31.20	29.99	40,312
Jul 11, 2024	31.30	31.30	30.90	31.10	29.90	28,276
Jul 10, 2024	31.35	31.50	30.05	31.15	29.95	78,667
Jul 9, 2024	33.40	33.40	31.85	31.85	30.62	52,504
Jul 8, 2024	32.60	33.00	32.45	32.65	31.39	40,911
Jul 5, 2024	34.10	34.10	32.55	32.55	31.29	69,923
Jul 4, 2024	34.05	34.10	33.60	34.00	32.69	37,242
Jul 3, 2024	34.80	35.45	33.90	34.05	32.73	123,618
Jul 2, 2024	34.00	34.00	33.30	34.00	32.69	52,348
Jul 1, 2024	32.60	33.60	32.60	33.30	32.01	57,428
Jun 28, 2024	32.35	33.10	32.35	33.10	31.82	66,649
Jun 27, 2024	32.00	32.40	31.85	32.35	31.10	32,997
Jun 26, 2024	31.35	32.15	31.35	31.80	30.57	68,849
Jun 25, 2024	32.00	32.00	30.90	31.35	30.14	92,420
Jun 24, 2024	32.40	32.40	31.05	31.75	30.52	83,205
Jun 21, 2024	32.00	32.25	31.15	31.55	30.33	120,398
Jun 20, 2024	30.95	31.80	30.95	31.80	30.57	111,658
Jun 19, 2024	31.35	31.35	30.60	30.95	29.75	19,461
Jun 18, 2024	31.30	31.40	31.05	31.05	29.85	24,655
Jun 17, 2024	31.50	31.70	30.80	31.10	29.90	34,389
Jun 14, 2024	31.50	32.10	31.30	31.50	30.28	96,822
Jun 13, 2024	32.30	32.30	31.40	31.80	30.57	102,559
Jun 12, 2024	31.50	32.55	31.10	32.30	31.05	170,510
Jun 11, 2024	32.00	32.35	30.80	31.25	30.04	69,046
Jun 10, 2024	31.05	31.80	30.95	31.60	30.38	87,970
Jun 7, 2024	31.50	31.80	30.90	31.55	30.33	30,221
Jun 6, 2024	31.20	32.65	31.20	31.70	30.47	101,787
Jun 5, 2024	31.50	31.50	30.00	31.20	29.99	74,068
Jun 4, 2024	31.25	31.25	30.15	30.15	28.98	60,240
Jun 3, 2024	32.05	32.75	31.10	31.20	29.99	139,992
May 31, 2024	33.15	33.25	32.15	32.30	31.05	122,384
May 30, 2024	31.25	33.30	30.90	33.15	31.87	273,994
May 29, 2024	30.70	31.15	30.60	30.75	29.56	61,969
May 28, 2024	30.95	30.95	30.35	30.60	29.42	30,851
May 27, 2024	31.15	31.15	30.20	30.95	29.75	35,627
May 24, 2024	30.05	30.75	29.85	30.70	29.51	118,793
May 23, 2024	32.00	32.00	29.70	29.85	28.70	145,244
May 22, 2024	0.55 Dividend
May 22, 2024	29.55	31.10	29.55	29.90	28.74	117,398
May 21, 2024	31.50	31.95	31.40	31.40	29.66	89,837
May 16, 2024	32.45	32.45	31.35	31.65	29.89	153,306
May 15, 2024	33.45	33.70	32.05	32.35	30.56	96,277
May 14, 2024	32.50	33.60	32.45	33.50	31.64	107,807
May 13, 2024	32.80	32.80	31.90	32.50	30.70	320,496
May 10, 2024	32.15	32.80	32.15	32.80	30.98	141,517
May 8, 2024	32.00	32.25	31.70	32.15	30.37	91,760
May 7, 2024	33.00	33.00	31.60	31.90	30.13	89,439
May 6, 2024	33.25	33.30	31.15	32.25	30.46	47,316
May 3, 2024	30.75	32.00	30.55	32.00	30.22	141,407
May 2, 2024	30.75	30.75	30.30	30.75	29.04	99,332
Apr 30, 2024	32.00	32.00	30.55	30.75	29.04	60,660
Apr 29, 2024	29.05	31.35	29.05	31.25	29.52	95,725
Apr 26, 2024	30.00	30.75	29.35	30.35	28.67	54,870
Apr 25, 2024	30.00	30.00	29.15	29.15	27.53	45,013
Apr 24, 2024	29.05	30.00	29.05	29.70	28.05	58,315
Apr 23, 2024	28.30	29.25	27.80	29.05	27.44	159,764
Apr 22, 2024	28.90	28.90	28.30	28.30	26.73	26,731
Apr 19, 2024	29.00	29.00	28.35	28.90	27.30	58,881
Apr 18, 2024	29.60	29.95	29.10	29.20	27.58	73,298
Apr 17, 2024	31.20	31.20	30.10	30.20	28.52	56,450
Apr 16, 2024	30.10	30.10	29.75	30.05	28.38	48,194
Apr 15, 2024	30.75	31.00	30.25	30.35	28.67	110,477
Apr 12, 2024	29.70	30.65	29.70	30.45	28.76	157,827
Apr 11, 2024	29.55	30.30	29.55	29.90	28.24	177,399
Apr 10, 2024	30.50	30.50	29.55	29.60	27.96	144,427
Apr 9, 2024	29.50	29.85	28.75	29.85	28.19	61,558
Apr 8, 2024	29.90	30.00	29.00	29.15	27.53	58,285
Apr 5, 2024	30.10	30.25	29.60	30.00	28.34	91,776
Apr 4, 2024	30.00	30.55	29.75	30.10	28.43	125,413
Apr 3, 2024	29.20	30.25	28.85	29.95	28.29	333,818
Apr 2, 2024	27.20	29.15	27.20	29.15	27.53	534,515
Mar 27, 2024	27.10	27.60	26.90	27.20	25.69	65,171
Mar 26, 2024	27.50	27.65	27.10	27.60	26.07	284,444
Mar 25, 2024	25.60	27.20	25.55	27.10	25.60	381,297
Mar 22, 2024	25.20	25.85	25.20	25.60	24.18	291,979
Mar 21, 2024	25.45	25.55	25.35	25.40	23.99	84,794
Mar 20, 2024	25.90	25.90	25.20	25.30	23.90	40,067
Mar 19, 2024	25.90	25.90	25.25	25.25	23.85	45,856
Mar 18, 2024	25.10	25.65	25.10	25.60	24.18	64,011
Mar 15, 2024	24.80	24.95	24.75	24.95	23.57	157,055
Mar 14, 2024	24.30	24.95	24.30	24.80	23.42	292,050
Mar 13, 2024	24.85	24.95	24.60	24.95	23.57	113,293
Mar 12, 2024	24.50	24.85	24.25	24.75	23.38	57,199
Mar 11, 2024	24.60	24.75	23.90	24.35	23.00	179,490
Mar 8, 2024	25.80	25.80	24.45	24.65	23.28	121,416
Mar 7, 2024	26.00	26.00	25.05	25.15	23.75	121,971
Mar 6, 2024	0.54 Dividend
Mar 6, 2024	26.35	26.35	25.45	25.45	24.04	104,126
Mar 5, 2024	26.25	26.60	26.10	25.95	24.00	44,882
Mar 4, 2024	26.95	26.95	26.05	26.20	24.24	80,991
Mar 1, 2024	27.10	27.10	26.30	26.40	24.42	100,836
Feb 29, 2024	27.00	27.00	26.50	26.80	24.79	62,555
Feb 28, 2024	27.30	27.30	26.70	26.95	24.93	52,591
Feb 27, 2024	27.30	27.50	26.55	26.80	24.79	118,977
Feb 26, 2024	27.20	27.20	26.95	27.05	25.02	59,083
Feb 23, 2024	27.00	27.10	26.80	27.10	25.07	154,110
Feb 22, 2024	27.00	27.35	27.00	27.00	24.98	65,261
Feb 21, 2024	27.00	27.15	26.55	27.00	24.98	88,198
Feb 20, 2024	27.00	27.10	26.70	27.00	24.98	89,209
Feb 19, 2024	26.90	27.20	26.50	27.05	25.02	105,540
Feb 16, 2024	26.05	26.70	25.85	26.65	24.65	148,991
Feb 15, 2024	27.00	27.10	26.00	26.15	24.19	71,667
Feb 14, 2024	27.75	27.75	26.70	27.00	24.98	108,774
Feb 13, 2024	27.80	28.15	26.80	26.80	24.79	92,001
Feb 12, 2024	27.80	27.90	27.10	27.90	25.81	94,617
Feb 9, 2024	27.00	27.25	26.75	27.10	25.07	78,547
Feb 8, 2024	28.00	28.00	26.90	27.35	25.30	55,188
Feb 7, 2024	28.00	28.00	26.90	27.30	25.25	119,887
Feb 6, 2024	28.00	28.10	27.80	27.95	25.85	32,128
Feb 5, 2024	28.10	29.00	28.00	28.00	25.90	164,390
Feb 2, 2024	28.00	28.15	27.70	27.90	25.81	66,019
Feb 1, 2024	28.00	28.05	27.85	28.00	25.90	43,701
Jan 31, 2024	28.50	28.50	27.70	28.00	25.90	35,017
Jan 30, 2024	27.80	28.10	27.80	27.90	25.81	41,835
Jan 29, 2024	28.50	28.50	27.80	27.85	25.76	92,883
Jan 26, 2024	28.00	28.50	28.00	28.30	26.18	34,222
Jan 25, 2024	27.60	29.00	27.60	28.40	26.27	93,975
Jan 24, 2024	27.90	28.00	27.65	27.90	25.81	54,497
Jan 23, 2024	28.20	28.20	27.50	27.85	25.76	73,727
Jan 22, 2024	28.80	28.80	27.70	27.80	25.72	52,433

GEOS.OL Golden Energy Offshore Services ASA

19.85

+1.79%

ADS.OL ADS Maritime Holding Plc

2.0800

-0.95%

1145.HK COURAGE INV

0.120

0.00%

BELCO.OL Belships ASA

20.15

0.00%

HAVI.OL Havila Shipping ASA

1.5800

-0.50%

JIN.OL Jinhui Shipping and Transportation Limited

6.08

+1.33%

ODF.OL Odfjell SE

118.60

-1.50%

GOGL.OL Golden Ocean Group Limited

100.95

-0.15%

KCC.OL Klaveness Combination Carriers ASA

74.30

+1.64%

2020.OL 2020 Bulkers Ltd.

125.30

-1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AMSC ASA (AMSC.OL)

Related Tickers