Solstad Offshore ASA (SOFF.OL)

Compare

34.05

+0.83

+(2.50%)

At close: April 7 at 4:25:05 PM GMT+2

Currency in NOK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	30.10	34.05	30.00	34.05	34.05	519,852
Apr 4, 2025	34.40	35.04	33.10	33.22	33.22	551,684
Apr 3, 2025	35.86	36.00	34.80	35.02	35.02	88,779
Apr 2, 2025	37.00	37.00	35.50	36.00	36.00	57,143
Apr 1, 2025	36.28	37.16	36.28	36.42	36.42	939,550
Mar 31, 2025	37.00	37.00	35.70	36.28	36.28	130,518
Mar 28, 2025	38.00	38.00	36.48	36.48	36.48	87,628
Mar 27, 2025	36.60	37.16	36.60	36.92	36.92	45,259
Mar 26, 2025	37.10	38.00	37.06	37.52	37.52	67,173
Mar 25, 2025	36.44	37.34	36.44	37.08	37.08	42,752
Mar 24, 2025	36.50	37.00	36.50	36.66	36.66	55,777
Mar 21, 2025	37.30	37.40	36.62	36.84	36.84	137,163
Mar 20, 2025	37.50	37.82	36.68	36.94	36.94	158,831
Mar 19, 2025	36.98	37.50	36.48	37.20	37.20	74,823
Mar 18, 2025	35.50	36.78	35.44	36.40	36.40	90,726
Mar 17, 2025	36.00	36.00	35.48	35.92	35.92	39,696
Mar 14, 2025	34.50	35.22	34.50	35.06	35.06	97,913
Mar 13, 2025	35.00	35.00	34.38	34.72	34.72	81,146
Mar 12, 2025	32.80	34.74	32.80	34.60	34.60	107,030
Mar 11, 2025	33.50	34.00	33.02	33.72	33.72	80,289
Mar 10, 2025	34.62	34.88	33.76	34.02	34.02	121,748
Mar 7, 2025	34.10	35.00	34.02	34.96	34.96	97,403
Mar 6, 2025	34.00	34.32	33.80	34.18	34.18	113,294
Mar 5, 2025	34.26	34.82	34.00	34.16	34.16	105,867
Mar 4, 2025	35.00	35.12	33.94	34.22	34.22	305,949
Mar 3, 2025	35.84	36.70	35.52	35.52	35.52	99,554
Feb 28, 2025	35.34	36.52	35.34	36.00	36.00	152,365
Feb 27, 2025	36.76	36.80	36.10	36.44	36.44	55,044
Feb 26, 2025	37.28	38.08	36.70	36.82	36.82	81,190
Feb 25, 2025	38.04	38.04	37.10	37.28	37.28	63,416
Feb 24, 2025	38.80	39.00	37.52	37.78	37.78	150,639
Feb 21, 2025	38.80	38.80	37.60	37.86	37.86	67,306
Feb 20, 2025	38.00	38.04	37.36	37.54	37.54	93,702
Feb 19, 2025	38.32	38.82	37.70	37.92	37.92	91,719
Feb 18, 2025	37.36	38.60	37.36	38.24	38.24	107,032
Feb 17, 2025	39.90	39.90	37.60	37.72	37.72	137,153
Feb 14, 2025	39.28	39.34	38.22	38.24	38.24	204,020
Feb 13, 2025	40.02	40.80	39.20	39.20	39.20	300,080
Feb 12, 2025	41.00	42.54	40.34	40.40	40.40	256,981
Feb 11, 2025	41.00	42.50	41.00	42.30	42.30	195,166
Feb 10, 2025	40.72	41.50	40.62	40.70	40.70	61,957
Feb 7, 2025	39.88	40.80	39.82	40.50	40.50	96,222
Feb 6, 2025	40.98	40.98	40.04	40.34	40.34	103,654
Feb 5, 2025	41.00	41.28	40.28	40.28	40.28	139,665
Feb 4, 2025	40.00	41.00	39.56	41.00	41.00	150,983
Feb 3, 2025	40.00	40.50	39.54	39.76	39.76	85,671
Jan 31, 2025	41.00	41.00	40.24	40.50	40.50	75,252
Jan 30, 2025	40.00	41.98	40.00	40.40	40.40	193,035
Jan 29, 2025	40.20	40.68	40.08	40.18	40.18	131,512
Jan 28, 2025	41.24	41.24	40.16	40.56	40.56	81,791
Jan 27, 2025	40.00	41.02	40.00	40.66	40.66	68,008
Jan 24, 2025	41.50	42.10	40.58	41.04	41.04	297,557
Jan 23, 2025	40.50	41.00	40.44	40.98	40.98	86,157
Jan 22, 2025	41.98	41.98	40.24	40.96	40.96	273,298
Jan 21, 2025	40.20	40.48	39.64	39.66	39.66	110,432
Jan 20, 2025	39.80	40.36	39.80	40.00	40.00	184,705
Jan 17, 2025	40.96	40.96	39.84	40.06	40.06	130,761
Jan 16, 2025	41.60	42.00	40.68	40.70	40.70	170,794
Jan 15, 2025	40.70	41.62	40.70	41.56	41.56	206,754
Jan 14, 2025	40.42	41.98	40.42	40.70	40.70	110,298
Jan 13, 2025	42.40	42.40	40.98	41.50	41.50	163,721
Jan 10, 2025	40.60	42.40	40.50	41.60	41.60	356,254
Jan 9, 2025	41.00	41.00	39.78	40.02	40.02	58,632
Jan 8, 2025	39.60	40.48	39.60	40.20	40.20	170,121
Jan 7, 2025	40.50	41.98	39.44	39.60	39.60	417,706
Jan 6, 2025	41.30	41.98	40.86	41.74	41.74	105,466
Jan 3, 2025	41.62	41.92	41.04	41.32	41.32	118,159
Jan 2, 2025	40.18	42.00	40.18	41.50	41.50	187,163
Dec 30, 2024	40.00	40.30	39.68	40.02	40.02	122,031
Dec 27, 2024	41.00	41.96	40.00	40.00	40.00	102,534
Dec 23, 2024	39.88	40.98	39.02	40.00	40.00	299,399
Dec 20, 2024	40.50	40.60	39.42	40.14	40.14	233,766
Dec 19, 2024	38.48	40.20	37.66	40.08	40.08	310,532
Dec 18, 2024	37.00	38.66	37.00	38.00	38.00	427,467
Dec 17, 2024	37.32	37.32	35.98	36.44	36.44	286,052
Dec 16, 2024	39.74	39.74	37.72	37.82	37.82	93,755
Dec 13, 2024	40.00	40.00	38.20	38.74	38.74	125,294
Dec 12, 2024	39.50	40.10	38.50	38.52	38.52	161,894
Dec 11, 2024	38.50	39.94	38.50	39.22	39.22	119,001
Dec 10, 2024	40.32	40.42	39.00	39.16	39.16	206,131
Dec 9, 2024	40.46	40.80	40.22	40.30	40.30	109,974
Dec 6, 2024	41.50	41.68	40.02	40.12	40.12	193,668
Dec 5, 2024	41.00	41.72	40.80	41.68	41.68	166,643
Dec 4, 2024	40.80	42.62	40.80	41.04	41.04	249,240
Dec 3, 2024	41.00	41.90	40.40	40.80	40.80	167,424
Dec 2, 2024	41.12	41.88	40.96	41.00	41.00	118,571
Nov 29, 2024	41.50	42.70	40.70	41.94	41.94	263,522
Nov 28, 2024	42.26	43.08	41.04	41.20	41.20	561,378
Nov 27, 2024	44.00	44.00	40.50	40.50	40.50	395,864
Nov 26, 2024	43.40	45.00	42.62	43.40	43.40	766,428
Nov 25, 2024	41.82	42.48	40.00	42.24	42.24	1,168,673
Nov 22, 2024	33.06	40.38	32.88	40.00	40.00	2,979,618
Nov 21, 2024	32.00	33.60	31.50	33.00	33.00	674,465
Nov 20, 2024	31.60	32.70	31.60	32.04	32.04	485,456
Nov 19, 2024	32.70	32.78	31.80	32.10	32.10	181,989
Nov 18, 2024	32.60	32.76	31.48	32.46	32.46	389,456
Nov 15, 2024	31.20	32.00	30.62	31.92	31.92	499,519
Nov 14, 2024	31.26	31.86	31.22	31.58	31.58	257,779
Nov 13, 2024	31.34	31.56	31.00	31.00	31.00	149,135
Nov 12, 2024	31.78	31.90	31.22	31.34	31.34	89,052
Nov 11, 2024	31.82	32.52	31.82	31.92	31.92	111,290
Nov 8, 2024	33.10	33.10	31.88	32.00	32.00	122,819
Nov 7, 2024	32.60	33.38	32.60	32.90	32.90	179,931
Nov 6, 2024	33.20	33.30	32.24	32.54	32.54	70,548
Nov 5, 2024	32.68	34.90	32.58	33.00	33.00	41,405
Nov 4, 2024	33.36	33.70	32.60	32.68	32.68	84,953
Nov 1, 2024	33.18	34.40	33.10	33.36	33.36	126,380
Oct 31, 2024	34.00	34.66	33.52	33.90	33.90	266,800
Oct 30, 2024	32.74	33.88	32.52	33.72	33.72	170,849
Oct 29, 2024	33.98	33.98	32.00	32.52	32.52	254,067
Oct 28, 2024	31.04	31.92	30.50	31.90	31.90	149,469
Oct 25, 2024	30.02	31.96	30.02	31.50	31.50	242,646
Oct 24, 2024	30.00	31.34	29.96	30.36	30.36	113,558
Oct 23, 2024	31.04	31.30	30.28	30.46	30.46	257,685
Oct 22, 2024	31.00	31.50	30.76	31.32	31.32	131,652
Oct 21, 2024	31.64	32.78	31.32	31.32	31.32	74,026
Oct 18, 2024	31.60	32.72	31.44	31.56	31.56	66,310
Oct 17, 2024	31.60	32.00	31.18	31.84	31.84	48,760
Oct 16, 2024	31.38	32.02	30.92	31.52	31.52	129,476
Oct 15, 2024	32.50	32.52	31.60	31.78	31.78	136,559
Oct 14, 2024	33.20	33.36	32.62	32.62	32.62	50,172
Oct 11, 2024	33.72	34.00	33.28	33.32	33.32	133,552
Oct 10, 2024	33.80	34.40	33.80	34.00	34.00	147,479
Oct 9, 2024	34.14	35.00	33.80	33.80	33.80	226,189
Oct 8, 2024	34.70	35.22	34.10	34.50	34.50	177,315
Oct 7, 2024	34.50	35.32	34.50	34.86	34.86	92,728
Oct 4, 2024	34.00	35.50	34.00	35.36	35.36	257,381
Oct 3, 2024	33.98	34.40	33.04	34.40	34.40	211,106
Oct 2, 2024	33.20	33.76	32.94	33.28	33.28	263,343
Oct 1, 2024	32.62	33.02	31.96	32.82	32.82	68,344
Sep 30, 2024	32.30	32.82	32.00	32.50	32.50	169,215
Sep 27, 2024	31.50	32.04	31.46	31.88	31.88	76,173
Sep 26, 2024	33.88	33.88	31.02	31.34	31.34	550,656
Sep 25, 2024	33.50	33.84	33.32	33.40	33.40	84,638
Sep 24, 2024	34.42	34.64	33.84	33.84	33.84	82,383
Sep 23, 2024	34.00	34.66	33.70	34.28	34.28	53,940
Sep 20, 2024	35.02	35.02	34.20	34.22	34.22	72,568
Sep 19, 2024	34.20	35.46	34.20	34.60	34.60	111,558
Sep 18, 2024	33.90	34.50	33.80	34.16	34.16	59,907
Sep 17, 2024	34.50	35.02	34.20	34.52	34.52	69,923
Sep 16, 2024	35.50	35.50	33.94	34.50	34.50	187,699
Sep 13, 2024	34.50	35.40	34.48	35.04	35.04	109,738
Sep 12, 2024	33.22	34.50	33.22	34.30	34.30	444,059
Sep 11, 2024	33.48	33.50	33.10	33.10	33.10	288,258
Sep 10, 2024	33.40	34.66	33.02	33.34	33.34	266,066
Sep 9, 2024	33.10	34.16	33.00	33.22	33.22	139,093
Sep 6, 2024	34.94	34.94	33.54	33.82	33.82	146,793
Sep 5, 2024	35.00	35.00	33.80	34.30	34.30	453,658
Sep 4, 2024	35.38	35.92	34.62	35.00	35.00	171,793
Sep 3, 2024	37.54	38.00	36.00	36.00	36.00	229,723
Sep 2, 2024	37.64	37.88	37.64	37.74	37.74	97,462
Aug 30, 2024	38.36	38.60	37.28	37.78	37.78	156,978
Aug 29, 2024	38.02	38.74	37.80	38.36	38.36	71,454
Aug 28, 2024	39.88	39.88	38.16	38.16	38.16	111,336
Aug 27, 2024	41.10	41.10	39.88	39.88	39.88	185,201
Aug 26, 2024	40.18	41.10	39.60	40.62	40.62	175,732
Aug 23, 2024	39.50	40.34	38.88	40.10	40.10	174,504
Aug 22, 2024	37.54	39.30	37.54	39.20	39.20	107,442
Aug 21, 2024	38.58	38.70	37.50	38.24	38.24	112,725
Aug 20, 2024	38.50	39.18	38.00	38.02	38.02	181,409
Aug 19, 2024	39.34	39.56	39.04	39.54	39.54	50,486
Aug 16, 2024	39.14	39.84	38.78	39.52	39.52	293,011
Aug 15, 2024	40.00	40.00	39.08	39.36	39.36	70,466
Aug 14, 2024	39.12	39.54	39.00	39.20	39.20	103,380
Aug 13, 2024	40.00	40.22	39.12	39.12	39.12	123,795
Aug 12, 2024	41.48	41.48	40.30	40.62	40.62	71,552
Aug 9, 2024	40.48	41.40	40.34	40.64	40.64	72,345
Aug 8, 2024	39.00	40.46	38.98	40.30	40.30	79,330
Aug 7, 2024	40.80	40.80	38.08	39.84	39.84	49,027
Aug 6, 2024	39.78	40.22	38.50	38.78	38.78	326,210
Aug 5, 2024	39.00	39.00	35.50	38.52	38.52	478,885
Aug 2, 2024	42.90	42.90	39.90	40.56	40.56	372,247
Aug 1, 2024	43.88	43.88	43.10	43.30	43.30	60,367
Jul 31, 2024	42.98	44.00	42.98	43.70	43.70	188,951
Jul 30, 2024	42.96	43.08	42.36	42.98	42.98	36,320
Jul 29, 2024	42.98	43.60	42.72	43.02	43.02	94,515
Jul 26, 2024	42.00	43.20	42.00	42.68	42.68	117,343
Jul 25, 2024	42.98	42.98	41.28	42.16	42.16	144,231
Jul 24, 2024	43.80	43.98	42.70	42.98	42.98	76,804
Jul 23, 2024	43.00	44.48	42.62	43.82	43.82	176,972
Jul 22, 2024	41.50	43.68	41.50	43.28	43.28	216,740
Jul 19, 2024	41.20	42.68	41.20	42.12	42.12	110,995
Jul 18, 2024	41.72	42.98	41.06	42.72	42.72	183,284
Jul 17, 2024	40.20	41.86	39.52	41.72	41.72	418,861
Jul 16, 2024	42.34	42.34	38.60	40.10	40.10	914,778
Jul 15, 2024	40.02	41.90	40.02	41.90	41.90	263,026
Jul 12, 2024	38.38	40.76	38.38	40.10	40.10	274,296
Jul 11, 2024	39.50	39.50	38.10	38.30	38.30	116,253
Jul 10, 2024	39.24	39.88	39.16	39.30	39.30	70,789
Jul 9, 2024	39.70	40.16	39.46	39.52	39.52	83,749
Jul 8, 2024	40.22	40.22	39.10	39.72	39.72	88,560
Jul 5, 2024	41.98	41.98	39.62	39.82	39.82	222,017
Jul 4, 2024	42.02	42.84	41.26	41.30	41.30	199,254
Jul 3, 2024	42.90	43.40	42.22	42.38	42.38	281,199
Jul 2, 2024	41.98	42.50	41.34	41.60	41.60	133,928
Jul 1, 2024	41.70	42.46	41.16	41.50	41.50	78,632
Jun 28, 2024	41.00	42.58	41.00	42.24	42.24	237,294
Jun 27, 2024	40.40	42.02	40.40	41.76	41.76	288,332
Jun 26, 2024	38.40	41.28	38.40	40.38	40.38	477,145
Jun 25, 2024	38.82	39.30	38.46	39.30	39.30	186,354
Jun 24, 2024	37.10	38.88	36.60	38.82	38.82	395,349
Jun 21, 2024	38.00	38.34	37.00	37.46	37.46	271,430
Jun 20, 2024	38.22	38.50	38.04	38.20	38.20	166,497
Jun 19, 2024	40.48	40.48	38.62	38.78	38.78	181,877
Jun 18, 2024	39.80	39.94	39.18	39.22	39.22	96,265
Jun 17, 2024	39.50	39.50	38.08	38.92	38.92	69,452
Jun 14, 2024	40.48	40.48	38.80	39.06	39.06	283,495
Jun 13, 2024	41.00	41.30	39.90	39.90	39.90	192,598
Jun 12, 2024	39.32	41.80	39.32	40.70	40.70	468,338
Jun 11, 2024	39.48	41.88	39.12	39.16	39.16	425,991
Jun 10, 2024	40.00	40.80	38.92	40.66	40.66	202,013
Jun 7, 2024	39.40	40.14	38.70	39.72	39.72	282,629
Jun 6, 2024	41.00	41.40	39.62	39.72	39.72	521,206
Jun 5, 2024	38.00	40.46	37.80	40.40	40.40	526,377
Jun 4, 2024	38.70	39.46	37.86	38.02	38.02	771,442
Jun 3, 2024	41.52	41.66	38.98	39.12	39.12	441,667
May 31, 2024	41.40	42.16	40.70	41.52	41.52	286,656
May 30, 2024	39.90	41.70	39.90	41.12	41.12	325,039
May 29, 2024	41.74	41.74	39.86	39.90	39.90	234,309
May 28, 2024	42.18	42.18	41.00	41.00	41.00	451,107
May 27, 2024	41.80	42.18	41.38	41.70	41.70	112,161
May 24, 2024	41.32	41.92	40.36	41.14	41.14	249,219
May 23, 2024	42.14	43.00	41.58	41.76	41.76	2,720,347
May 22, 2024	45.14	45.96	42.12	42.30	42.30	177,250
May 21, 2024	45.56	46.98	45.10	45.10	45.10	197,595
May 16, 2024	44.90	46.36	42.66	45.56	45.56	713,900
May 15, 2024	49.00	49.40	46.60	46.62	46.62	245,768
May 14, 2024	49.00	50.10	48.80	48.92	48.92	179,042
May 13, 2024	48.06	51.90	48.06	49.00	49.00	504,296
May 10, 2024	47.50	49.80	47.50	48.96	48.96	232,346
May 8, 2024	46.40	48.46	46.10	48.22	48.22	303,022
May 7, 2024	45.66	46.98	45.54	46.32	46.32	183,080
May 6, 2024	46.26	46.88	45.62	46.36	46.36	132,495
May 3, 2024	44.90	46.48	44.90	46.24	46.24	411,547
May 2, 2024	43.30	44.40	42.20	44.20	44.20	240,292
Apr 30, 2024	42.50	44.20	42.50	43.30	43.30	287,628
Apr 29, 2024	41.50	43.08	41.50	42.70	42.70	175,690
Apr 26, 2024	40.20	42.20	39.94	41.90	41.90	325,202
Apr 25, 2024	40.02	40.94	39.00	40.18	40.18	113,951
Apr 24, 2024	40.02	41.12	39.90	40.02	40.02	117,479
Apr 23, 2024	41.30	41.30	39.86	40.28	40.28	96,074
Apr 22, 2024	41.14	41.46	39.70	40.10	40.10	155,117
Apr 19, 2024	41.14	42.32	40.20	40.56	40.56	158,448
Apr 18, 2024	42.00	42.00	40.86	41.14	41.14	103,226
Apr 17, 2024	40.50	42.72	40.50	42.10	42.10	158,769
Apr 16, 2024	41.70	41.70	40.10	41.00	41.00	179,498
Apr 15, 2024	43.60	43.88	41.60	41.70	41.70	310,340
Apr 12, 2024	42.72	44.00	42.60	44.00	44.00	492,690
Apr 11, 2024	40.04	43.10	40.04	42.56	42.56	861,935
Apr 10, 2024	39.00	40.40	38.44	39.50	39.50	433,355
Apr 9, 2024	37.80	39.00	37.80	38.26	38.26	200,454
Apr 8, 2024	38.60	39.00	37.70	37.70	37.70	214,405

KCC.OL Klaveness Combination Carriers ASA

58.00

+2.65%

HSHP.OL Himalaya Shipping Ltd.

52.40

+8.04%

ODF.OL Odfjell SE

80.00

+3.90%

SNI.OL Stolt-Nielsen Limited

220.00

+8.37%

WAWI.OL Wallenius Wilhelmsen ASA

68.45

+6.87%

DIS.MI d'Amico International Shipping S.A.

2.9900

+3.10%

MRSK.VI A.P. Møller - Mærsk A/S

1,274.00

-2.41%

HAUTO.OL Höegh Autoliners ASA

72.48

+7.78%

SMHI SEACOR Marine Holdings Inc.

4.5500

+15.48%

MPCC.OL MPC Container Ships ASA

14.83

+9.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Solstad Offshore ASA (SOFF.OL)

Related Tickers