Norwegian Cruise Line Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	82.800	82.800	82.000	82.000	82.000	3,250
2024-02-02	87.000	87.000	85.860	85.860	85.860	1,205
2024-01-17	83.840	83.840	83.840	83.840	83.840	17
2024-01-16	84.640	84.640	84.640	84.640	84.640	17
2024-01-11	84.950	84.950	83.790	83.790	83.790	308
2024-01-08	86.580	86.580	86.580	86.580	86.580	1
2024-01-05	86.270	86.730	86.270	86.730	86.730	90
2023-12-28	99.100	99.100	99.100	99.100	99.100	400
2023-12-26	101.00	101.00	101.00	101.00	101.00	1
2023-12-20	100.10	100.10	99.200	100.10	100.10	4,002
2023-12-19	100.00	100.81	100.00	100.81	100.81	9
2023-12-18	100.60	100.60	100.60	100.60	100.60	3,000
2023-12-15	100.58	100.58	100.58	100.58	100.58	1
2023-12-14	94.980	100.58	94.980	100.58	100.58	28
2023-12-13	92.170	92.170	92.170	92.170	92.170	20
2023-12-12	91.300	91.300	90.850	90.850	90.850	101
2023-12-11	92.340	92.440	90.000	90.720	90.720	182
2023-12-08	92.800	92.800	91.980	91.980	91.980	1,170
2023-12-07	91.300	92.300	91.300	92.300	92.300	4,298
2023-12-06	88.000	91.300	88.000	89.100	89.100	8,240
2023-12-05	86.600	88.200	86.310	86.310	86.310	4,415
2023-12-04	85.300	86.300	85.230	86.300	86.300	4,602
2023-11-30	74.120	74.410	72.800	73.580	73.580	234
2023-11-29	72.450	72.450	72.450	72.450	72.450	1
2023-11-28	70.400	70.400	70.030	70.030	70.030	11
2023-11-27	69.660	71.900	69.660	71.900	71.900	100
2023-11-22	70.700	72.030	70.700	72.030	72.030	32
2023-11-17	72.290	72.800	72.250	72.800	72.800	6
2023-11-16	70.560	70.700	70.560	70.700	70.700	2,001
2023-11-14	65.040	70.510	65.040	68.510	68.510	579
2023-11-13	65.980	65.980	64.290	64.290	64.290	12
2023-11-10	63.650	65.000	63.650	64.680	64.680	2,507
2023-11-09	65.590	65.590	63.030	63.030	63.030	43
2023-11-08	65.940	65.940	65.900	65.900	65.900	1,502
2023-11-06	68.210	68.450	63.690	63.690	63.690	3,544
2023-11-03	67.010	67.010	67.010	67.010	67.010	300
2023-11-01	65.000	65.000	64.640	64.640	64.640	21
2023-10-26	66.300	68.810	66.300	68.810	68.810	104
2023-10-23	68.000	68.000	68.000	68.000	68.000	16
2023-10-20	68.810	69.230	68.810	69.230	69.230	1,001
2023-10-18	73.020	73.020	72.500	72.560	72.560	40
2023-10-10	84.820	84.820	84.820	84.820	84.820	100
2023-10-09	82.430	82.430	82.430	82.430	82.430	5
2023-10-03	81.040	81.040	81.040	81.040	81.040	5
2023-09-28	84.740	84.740	84.740	84.740	84.740	57
2023-09-27	85.500	85.500	81.450	82.160	82.160	414
2023-09-26	75.000	75.000	75.000	75.000	75.000	5
2023-09-25	76.240	76.240	76.240	76.240	76.240	1
2023-09-22	79.440	79.440	79.440	79.440	79.440	14
2023-09-18	83.360	83.360	83.360	83.360	83.360	1
2023-09-15	83.700	83.700	83.700	83.700	83.700	2
2023-09-13	84.250	84.250	84.250	84.250	84.250	1
2023-09-12	82.590	82.590	82.590	82.590	82.590	100
2023-09-08	81.200	81.200	81.200	81.200	81.200	2
2023-09-06	82.480	82.480	82.080	82.080	82.080	34
2023-08-31	80.000	80.000	80.000	80.000	80.000	1
2023-08-22	83.800	83.800	83.800	83.800	83.800	4
2023-08-21	83.740	83.740	83.740	83.740	83.740	1
2023-08-18	83.320	83.320	83.320	83.320	83.320	2
2023-08-17	84.400	84.400	84.400	84.400	84.400	1,000

← NewerPage 10 of 16 · 919 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.