Oslo - Delayed Quote
NOK
Solstad Offshore ASA (SOFF.OL)
69.70
-1.70
(-2.38%)
At close: October 30 at 4:25:05 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.00
71.00
69.40
69.70
69.70
120,784
Oct 29, 2026
73.00
73.00
70.60
71.40
71.40
35,794
Oct 28, 2026
72.00
72.40
71.10
71.30
71.30
85,123
Oct 27, 2026
70.50
72.20
70.50
72.20
72.20
40,541
Oct 26, 2026
69.50
71.80
69.10
71.80
71.80
68,412
Oct 23, 2026
70.10
70.80
69.10
70.20
70.20
59,040
Oct 22, 2026
71.40
72.20
69.70
70.10
70.10
86,104
Oct 21, 2026
71.50
72.00
71.10
71.80
71.80
29,745
Oct 20, 2026
71.40
72.40
70.90
72.40
72.40
75,120
Oct 19, 2026
74.30
75.00
71.90
72.30
72.30
71,370
Oct 16, 2026
74.00
74.30
72.80
73.80
73.80
137,489
Oct 15, 2026
75.10
75.10
71.10
73.10
73.10
358,096
Oct 14, 2026
72.30
75.00
72.30
72.60
72.60
247,073
Oct 13, 2026
73.50
73.50
71.80
72.30
72.30
127,356
Oct 12, 2026
72.20
74.00
72.20
72.60
72.60
101,664
Oct 9, 2026
71.30
72.50
71.10
72.30
72.30
85,901
Oct 8, 2026
69.10
71.30
68.60
71.10
71.10
165,668
Oct 7, 2026
70.90
70.90
69.00
69.60
69.60
68,908
Oct 6, 2026
70.00
71.90
68.20
70.60
70.60
146,204
Oct 5, 2026
69.40
70.60
68.80
70.00
70.00
60,005
Oct 2, 2026
69.40
70.60
69.20
69.40
69.40
46,158
Oct 1, 2026
69.00
70.00
68.70
69.40
69.40
81,134
Sep 30, 2026
68.00
71.10
68.00
70.50
70.50
64,205
Sep 29, 2026
74.10
74.10
71.50
71.80
71.80
46,987
Sep 28, 2026
73.50
73.80
72.40
72.90
72.90
104,420
Sep 25, 2026
72.40
72.50
71.60
72.50
72.50
39,789
Sep 24, 2026
71.30
72.70
70.80
72.70
72.70
100,808
Sep 23, 2026
71.50
71.50
70.20
70.70
70.70
53,358
Sep 22, 2026
73.40
73.40
69.90
71.60
71.60
113,945
Sep 21, 2026
73.40
74.00
72.10
73.60
73.60
118,597
Sep 18, 2026
71.50
73.40
70.50
73.40
73.40
301,379
Sep 17, 2026
70.80
71.50
69.80
71.50
71.50
124,669
Sep 16, 2026
70.00
72.00
69.40
70.80
70.80
132,329
Sep 15, 2026
67.00
69.60
66.60
69.60
69.60
160,166
Sep 14, 2026
68.70
69.00
67.70
67.80
67.80
59,153
Sep 11, 2026
68.00
69.30
68.00
68.70
68.70
96,914
Sep 10, 2026
70.40
70.40
68.80
68.80
68.80
71,155
Sep 9, 2026
70.40
70.40
69.40
69.70
69.70
107,456
Sep 8, 2026
70.00
70.50
69.30
70.40
70.40
66,228
Sep 7, 2026
70.30
70.90
69.20
69.20
69.20
46,804
Sep 4, 2026
69.50
71.00
69.50
70.30
70.30
85,553
Sep 3, 2026
70.10
71.10
69.60
69.60
69.60
190,465
Sep 2, 2026
70.00
70.90
68.70
69.40
69.40
92,046
Sep 1, 2026
68.90
71.00
68.90
69.80
69.80
173,144
Aug 31, 2026
67.40
68.90
67.30
68.90
68.90
82,935
Aug 28, 2026
67.40
68.10
67.40
67.40
67.40
41,534
Aug 27, 2026
68.10
68.60
67.40
67.40
67.40
42,039
Aug 26, 2026
70.00
70.00
68.10
68.10
68.10
53,867
Aug 25, 2026
68.10
69.10
68.10
68.70
68.70
82,463
Aug 24, 2026
69.00
70.00
68.60
68.70
68.70
45,191
Aug 21, 2026
70.00
70.50
68.70
69.30
69.30
155,612
Aug 20, 2026
70.50
70.50
69.00
69.60
69.60
77,745
Aug 19, 2026
71.00
71.00
69.20
69.20
69.20
63,255
Aug 18, 2026
71.00
72.00
70.60
70.90
70.90
90,042
Aug 17, 2026
70.00
71.40
69.80
70.40
70.40
114,859
Aug 14, 2026
70.00
70.80
70.00
70.30
70.30
96,044
Aug 13, 2026
69.20
70.50
68.20
69.80
69.80
115,212
Aug 12, 2026
68.40
69.80
68.40
69.00
69.00
40,058
Aug 11, 2026
69.90
71.00
68.40
68.40
68.40
645,534
Aug 10, 2026
68.30
69.50
67.80
69.30
69.30
144,709
Aug 7, 2026
67.00
69.00
66.70
68.30
68.30
66,506
Aug 6, 2026
66.70
67.70
66.00
67.00
67.00
40,703
Aug 5, 2026
67.70
67.90
66.30
66.70
66.70
88,700
Aug 4, 2026
67.90
68.00
67.20
67.80
67.80
49,228
Aug 3, 2026
67.50
68.50
66.80
66.90
66.90
76,578
Jul 31, 2026
68.90
69.80
67.60
67.80
67.80
138,975
Jul 30, 2026
66.60
68.80
66.30
68.30
68.30
104,067
Jul 29, 2026
65.70
67.40
65.70
67.10
67.10
50,765
Jul 28, 2026
66.70
66.70
65.90
66.20
66.20
66,922
Jul 27, 2026
67.30
68.50
66.50
67.80
67.80
108,680
Jul 24, 2026
68.50
68.80
66.60
68.60
68.60
76,262
Jul 23, 2026
68.50
68.60
67.60
68.10
68.10
62,986
Jul 22, 2026
69.60
69.60
67.20
68.00
68.00
46,009
Jul 21, 2026
69.00
69.00
66.30
67.40
67.40
67,876
Jul 20, 2026
64.80
67.90
63.30
67.30
67.30
86,834
Jul 17, 2026
1.45923
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
66.20
66.20
63.70
63.80
63.80
108,093
Jul 16, 2026
68.60
69.20
67.20
67.80
66.34
119,114
Jul 15, 2026
62.40
69.50
62.10
68.90
67.42
182,624
Jul 14, 2026
69.00
69.30
67.30
67.60
66.15
110,292
Jul 13, 2026
66.50
68.80
66.50
68.20
66.73
171,854
Jul 10, 2026
65.70
67.20
65.20
66.60
65.17
138,967
Jul 9, 2026
67.60
67.60
65.70
66.30
64.87
131,428
Jul 8, 2026
63.90
67.00
63.90
66.20
64.78
264,725
Jul 7, 2026
60.00
63.90
60.00
62.70
61.35
319,147
Jul 6, 2026
57.10
59.90
57.10
58.60
57.34
181,281
Jul 3, 2026
55.50
57.70
55.10
56.90
55.68
109,945
Jul 2, 2026
54.60
55.50
53.60
55.20
54.01
55,128
Jul 1, 2026
54.00
55.90
53.10
54.60
53.42
132,365
Jun 30, 2026
55.10
56.00
53.30
54.00
52.84
106,911
Jun 29, 2026
56.40
56.40
53.80
54.20
53.03
70,223
Jun 26, 2026
55.50
55.90
55.20
55.30
54.11
81,759
Jun 25, 2026
57.10
57.10
55.20
56.20
54.99
212,228
Jun 24, 2026
59.00
59.10
57.00
57.90
56.65
198,512
Jun 23, 2026
58.20
59.20
58.10
58.90
57.63
74,170
Jun 22, 2026
59.30
59.80
58.50
59.40
58.12
160,634
Jun 19, 2026
58.10
60.00
58.00
59.30
58.02
89,629
Jun 18, 2026
60.10
60.10
57.70
58.40
57.14
155,789
Jun 17, 2026
60.50
60.50
59.00
60.10
58.81
180,747
Jun 16, 2026
63.00
63.20
60.50
60.80
59.49
189,395
Jun 15, 2026
64.60
64.60
62.70
63.20
61.84
70,711
Jun 12, 2026
64.00
64.60
62.90
64.60
63.21
108,184
Jun 11, 2026
63.70
64.70
63.50
64.50
63.11
39,197
Jun 10, 2026
63.60
64.30
63.20
64.00
62.62
66,379
Jun 9, 2026
66.60
66.60
63.10
63.80
62.43
102,043
Jun 8, 2026
65.40
65.80
63.70
64.30
62.92
183,063
Jun 5, 2026
65.40
66.50
65.30
65.40
63.99
131,736
Jun 4, 2026
67.00
67.00
64.80
64.80
63.41
268,770
Jun 3, 2026
66.50
67.70
66.10
66.10
64.68
247,375
Jun 2, 2026
63.00
65.60
62.10
65.40
63.99
246,054
Jun 1, 2026
62.10
64.00
62.10
63.10
61.74
239,692
May 29, 2026
60.80
63.30
60.30
61.90
60.57
348,662
May 28, 2026
58.70
60.90
58.70
60.00
58.71
143,907
May 27, 2026
59.50
59.70
58.40
58.40
57.14
135,291
May 26, 2026
60.60
60.60
59.20
59.90
58.61
136,094
May 22, 2026
62.60
62.60
59.90
60.60
59.30
161,636
May 21, 2026
63.20
64.00
62.70
62.90
61.55
72,758
May 20, 2026
0.9169
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
65.00
65.00
62.70
63.50
62.13
139,406
May 19, 2026
66.30
66.80
65.00
65.00
62.70
109,899
May 18, 2026
66.60
66.80
65.20
66.30
63.96
91,633
May 15, 2026
64.00
66.30
64.00
66.10
63.77
82,838
May 13, 2026
64.40
65.50
64.00
64.30
62.03
60,092
May 12, 2026
63.80
65.70
63.80
65.50
63.19
42,886
May 11, 2026
65.70
65.70
63.50
64.40
62.13
121,539
May 8, 2026
63.90
65.50
63.20
65.30
62.99
122,987
May 7, 2026
64.00
66.90
63.40
63.80
61.55
249,584
May 6, 2026
64.70
64.70
61.00
62.90
60.68
142,549
May 5, 2026
66.50
67.00
63.00
64.00
61.74
127,035
May 4, 2026
68.50
68.50
65.10
66.50
64.15
118,259
Apr 30, 2026
65.70
66.50
65.40
65.70
63.38
75,871
Apr 29, 2026
66.50
67.80
65.80
65.90
63.57
78,657
Apr 28, 2026
68.00
68.50
66.10
66.50
64.15
79,562
Apr 27, 2026
66.50
67.70
66.20
67.10
64.73
149,405
Apr 24, 2026
65.70
67.20
65.70
66.80
64.44
102,136
Apr 23, 2026
67.50
67.60
65.80
65.80
63.48
73,001
Apr 22, 2026
65.80
67.50
65.10
67.40
65.02
95,983
Apr 21, 2026
65.80
66.00
65.00
65.50
63.19
95,611
Apr 20, 2026
65.70
68.40
64.40
65.00
62.70
210,151
Apr 17, 2026
67.00
67.80
63.60
64.40
62.13
139,146
Apr 16, 2026
66.00
69.10
66.00
67.10
64.73
135,554
Apr 15, 2026
67.70
67.70
66.20
66.40
64.05
125,854
Apr 14, 2026
69.60
69.60
67.80
67.90
65.50
135,362
Apr 13, 2026
68.40
70.40
67.40
69.50
67.04
359,894
Apr 10, 2026
67.50
68.90
66.70
66.70
64.34
318,271
Apr 9, 2026
66.80
69.50
66.80
68.70
66.27
147,919
Apr 8, 2026
68.20
68.20
65.40
67.10
64.73
414,965
Apr 7, 2026
68.60
71.00
68.60
70.00
67.53
330,783
Apr 1, 2026
67.80
68.40
66.10
68.10
65.69
125,161
Mar 31, 2026
70.10
70.10
67.60
68.80
66.37
219,327
Mar 30, 2026
67.70
70.80
67.30
69.90
67.43
373,501
Mar 27, 2026
66.20
67.50
65.60
66.90
64.54
245,424
Mar 26, 2026
63.20
65.10
63.20
65.10
62.80
453,238
Mar 25, 2026
62.50
63.50
61.60
62.90
60.68
208,469
Mar 24, 2026
62.50
62.70
61.40
62.30
60.10
80,221
Mar 23, 2026
62.20
62.90
59.90
61.90
59.71
177,635
Mar 20, 2026
62.00
62.80
61.00
62.40
60.20
212,669
Mar 19, 2026
60.80
62.50
60.00
62.00
59.81
257,069
Mar 18, 2026
60.20
60.50
59.40
60.40
58.27
207,509
Mar 17, 2026
58.10
59.90
57.50
59.90
57.78
258,762
Mar 16, 2026
58.60
58.60
56.60
57.00
54.99
70,793
Mar 13, 2026
56.00
57.50
56.00
57.00
54.99
130,179
Mar 12, 2026
58.00
58.40
56.90
57.40
55.37
109,258
Mar 11, 2026
58.00
58.40
57.20
58.40
56.34
137,432
Mar 10, 2026
58.30
58.30
56.30
58.10
56.05
190,702
Mar 9, 2026
54.90
58.40
54.80
58.40
56.34
239,448
Mar 6, 2026
55.50
56.10
54.80
56.00
54.02
139,570
Mar 5, 2026
56.80
56.80
55.50
55.90
53.93
100,589
Mar 4, 2026
56.80
57.10
56.00
57.10
55.08
168,164
Mar 3, 2026
56.70
57.20
55.10
56.80
54.79
288,213
Mar 2, 2026
56.80
57.50
55.00
56.40
54.41
424,758
Feb 27, 2026
54.50
56.40
53.20
55.90
53.93
459,429
Feb 26, 2026
52.90
54.60
52.60
53.80
51.90
345,711
Feb 25, 2026
51.40
53.00
51.10
52.30
50.45
337,098
Feb 24, 2026
50.40
51.00
49.85
50.10
48.33
37,187
Feb 23, 2026
49.90
50.60
49.85
50.50
48.72
72,206
Feb 20, 2026
49.40
50.50
49.40
50.10
48.33
52,237
Feb 19, 2026
49.35
49.95
49.00
49.35
47.61
75,892
Feb 18, 2026
48.95
49.50
48.85
49.20
47.46
30,282
Feb 17, 2026
49.00
49.30
48.30
48.65
46.93
40,803
Feb 16, 2026
48.70
49.80
48.70
49.10
47.37
25,678
Feb 13, 2026
49.50
49.55
48.50
48.70
46.98
57,887
Feb 12, 2026
50.80
50.80
48.00
49.60
47.85
160,607
Feb 11, 2026
51.00
51.10
50.40
50.80
49.01
58,467
Feb 10, 2026
51.20
51.20
50.20
50.80
49.01
41,033
Feb 9, 2026
50.40
51.10
50.00
50.90
49.10
54,817
Feb 6, 2026
48.80
50.90
48.80
50.50
48.72
74,596
Feb 5, 2026
49.10
49.85
48.70
49.00
47.27
41,514
Feb 4, 2026
50.20
50.50
49.30
49.45
47.70
43,767
Feb 3, 2026
50.80
50.80
49.70
50.00
48.23
32,513
Feb 2, 2026
49.90
50.50
49.10
50.40
48.62
65,845
Jan 30, 2026
48.00
50.90
48.00
50.80
49.01
128,771
Jan 29, 2026
50.40
50.50
49.70
49.70
47.94
29,006
Jan 28, 2026
50.10
50.50
50.10
50.40
48.62
46,853
Jan 27, 2026
49.40
50.30
49.15
50.30
48.52
39,070
Jan 26, 2026
50.20
50.30
49.10
49.35
47.61
55,771
Jan 23, 2026
48.60
50.30
48.20
50.20
48.43
121,729
Jan 22, 2026
48.55
49.30
48.50
48.60
46.88
80,476
Jan 21, 2026
48.30
48.85
47.90
48.60
46.88
73,251
Jan 20, 2026
47.00
48.40
47.00
48.30
46.59
45,258
Jan 19, 2026
49.25
49.25
47.85
48.05
46.35
97,116
Jan 16, 2026
49.80
50.50
49.50
50.20
48.43
75,184
Jan 15, 2026
49.80
49.90
49.00
49.70
47.94
89,861
Jan 14, 2026
49.85
49.85
49.00
49.75
47.99
87,867
Jan 13, 2026
49.15
50.30
49.05
49.65
47.90
66,088
Jan 12, 2026
49.20
49.70
48.45
48.90
47.17
40,756
Jan 9, 2026
48.30
48.95
48.10
48.70
46.98
102,577
Jan 8, 2026
46.45
48.45
45.70
48.30
46.59
239,442
Jan 7, 2026
45.00
46.35
44.00
46.35
44.71
260,060
Jan 6, 2026
44.40
45.20
44.00
45.20
43.60
166,065
Jan 5, 2026
44.10
44.55
43.65
43.85
42.30
118,919
Jan 2, 2026
43.35
44.55
43.30
44.10
42.54
120,454
Dec 30, 2025
41.95
43.35
41.95
43.30
41.77
41,390
Dec 29, 2025
41.50
43.00
41.50
42.90
41.38
43,324
Dec 23, 2025
41.05
43.25
41.05
42.80
41.29
67,900
Dec 22, 2025
42.30
43.45
42.25
43.20
41.67
87,488
Dec 19, 2025
43.75
43.75
42.20
42.35
40.85
87,749
Dec 18, 2025
42.60
43.95
42.50
42.65
41.14
84,996
Dec 17, 2025
42.90
44.05
42.90
42.90
41.38
60,852
Dec 16, 2025
43.25
43.45
42.90
43.20
41.67
217,015
Dec 15, 2025
44.75
44.75
42.90
43.50
41.96
125,786
Dec 12, 2025
42.40
43.20
42.00
43.10
41.58
85,167
Dec 11, 2025
40.80
42.00
40.80
42.00
40.52
44,033
Dec 10, 2025
42.00
42.60
41.30
41.30
39.84
74,241
Dec 9, 2025
42.00
43.00
41.75
42.15
40.66
105,849
Dec 8, 2025
42.80
42.80
41.90
42.30
40.81
114,849
Dec 5, 2025
42.70
42.80
41.60
42.80
41.29
97,137
Dec 4, 2025
41.35
42.00
41.35
42.00
40.52
91,514
Dec 3, 2025
42.25
42.25
40.75
41.15
39.70
74,256
Dec 2, 2025
41.90
41.95
40.50
40.80
39.36
129,063
Dec 1, 2025
41.85
41.90
41.00
41.90
40.42
54,698
Nov 28, 2025
42.30
42.55
41.65
41.85
40.37
78,542
Nov 27, 2025
41.95
42.30
41.60
42.30
40.81
62,755
Nov 26, 2025
40.80
42.40
40.80
41.95
40.47
103,849
Nov 25, 2025
0.51189
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
42.15
42.15
40.90
41.00
39.55
61,455
Nov 24, 2025
42.60
42.60
41.75
42.20
40.22
89,169
Nov 21, 2025
46.90
46.90
41.60
42.20
40.22
68,764
Nov 20, 2025
42.70
43.25
41.95
43.15
41.12
52,344
Nov 19, 2025
43.50
43.70
42.00
42.70
40.69
42,981
Nov 18, 2025
43.45
43.45
42.45
43.15
41.12
66,775
Nov 17, 2025
43.40
44.15
43.40
43.70
41.64
71,812
Nov 14, 2025
43.55
43.60
42.80
43.40
41.36
68,668
Nov 13, 2025
43.40
43.90
42.90
43.50
41.45
86,671
Nov 12, 2025
43.30
44.00
42.70
43.35
41.31
77,917
Nov 11, 2025
43.05
43.40
42.90
43.20
41.17
89,974
Nov 10, 2025
45.00
45.00
43.00
43.05
41.03
79,993
Nov 7, 2025
43.70
43.85
43.10
43.40
41.36
73,538
Nov 6, 2025
43.55
44.25
43.55
43.60
41.55
64,361
Nov 5, 2025
44.10
44.55
43.65
44.55
42.45
310,835
Nov 4, 2025
45.00
45.05
43.55
43.70
41.64
132,385
Nov 3, 2025
44.00
45.25
44.00
45.00
42.88
135,435
Oct 31, 2025
44.15
44.15
42.95
43.50
41.45
127,499
Oct 30, 2025
43.00
44.75
42.15
42.65
40.64
169,105
