Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	86.790	86.790	86.790	86.790	86.790	2
2023-08-15	88.300	88.300	88.300	88.300	88.300	1
2023-08-14	87.000	87.000	87.000	87.000	87.000	1
2023-08-11	86.120	86.120	86.120	86.120	86.120	50
2023-08-09	88.400	88.400	88.400	88.400	88.400	20
2023-08-08	88.530	89.070	88.530	89.070	89.070	2
2023-08-07	89.560	89.710	89.560	89.710	89.710	391
2023-08-04	87.980	87.980	87.090	87.090	87.090	3
2023-08-03	89.800	90.720	85.310	88.500	88.500	6,798
2023-08-02	90.060	90.060	90.060	90.060	90.060	50
2023-08-01	92.000	93.510	90.860	92.880	92.880	417
2023-07-28	111.87	111.87	101.68	102.24	102.24	837
2023-07-27	104.85	104.85	102.22	102.22	102.22	83
2023-07-26	97.850	98.260	97.850	98.260	98.260	60
2023-07-20	100.55	100.55	100.55	100.55	100.55	50
2023-07-19	101.40	101.40	101.40	101.40	101.40	33
2023-07-18	102.62	102.62	101.73	101.73	101.73	34
2023-07-14	100.58	100.58	98.550	98.550	98.550	11
2023-07-12	105.32	105.32	105.32	105.32	105.32	1
2023-07-07	108.03	108.03	108.03	108.03	108.03	1
2023-07-05	105.88	107.80	105.88	107.80	107.80	400
2023-07-03	104.20	104.20	104.20	104.20	104.20	1
2023-06-30	104.20	104.20	104.20	104.20	104.20	48
2023-06-29	101.38	101.38	101.38	101.38	101.38	570
2023-06-28	96.760	101.38	96.760	101.38	101.38	7,021
2023-06-26	88.200	88.200	88.200	88.200	88.200	6
2023-06-23	93.190	93.190	93.190	93.190	93.190	380
2023-06-22	91.160	91.160	91.160	91.160	91.160	40
2023-06-21	91.950	91.950	91.950	91.950	91.950	11
2023-06-20	92.100	92.160	92.100	92.160	92.160	2
2023-06-15	93.610	93.610	93.610	93.610	93.610	800
2023-06-14	94.050	94.050	93.150	93.150	93.150	7
2023-06-13	91.460	91.460	91.460	91.460	91.460	1
2023-06-12	91.090	91.460	89.680	90.450	90.450	581
2023-06-06	79.840	79.840	79.840	79.840	79.840	2
2023-06-01	77.350	77.350	77.350	77.350	77.350	5
2023-05-26	71.730	71.730	71.730	71.730	71.730	1
2023-05-24	68.900	70.050	68.900	70.050	70.050	872
2023-05-19	71.880	71.880	70.850	70.850	70.850	15
2023-05-18	70.550	71.960	70.550	71.880	71.880	2,634
2023-05-17	67.350	70.540	67.350	70.540	70.540	4,229
2023-05-16	67.680	68.080	67.680	67.780	67.780	23
2023-05-12	65.020	65.020	65.020	65.020	65.020	25
2023-05-11	68.000	68.000	68.000	68.000	68.000	1
2023-05-10	68.880	68.880	68.880	68.880	68.880	1
2023-05-08	71.630	71.630	71.630	71.630	71.630	1
2023-05-05	70.150	70.150	70.150	70.150	70.150	56
2023-05-04	70.420	70.420	70.420	70.420	70.420	1
2023-05-02	70.360	71.200	70.360	71.200	71.200	120
2023-04-24	65.660	65.950	65.660	65.950	65.950	432
2023-04-18	64.040	64.040	64.040	64.040	64.040	2
2023-04-17	63.640	63.990	63.640	63.730	63.730	21,007
2023-04-14	62.690	62.690	62.690	62.690	62.690	4,000
2023-04-13	62.540	63.060	62.400	63.050	63.050	22,716
2023-04-12	64.610	64.610	63.100	63.100	63.100	17,016
2023-04-10	67.340	67.340	67.340	67.340	67.340	1
2023-04-04	67.900	67.900	67.900	67.900	67.900	1
2023-04-03	67.270	67.270	67.270	67.270	67.270	1
2023-03-30	68.790	68.790	68.790	68.790	68.790	1
2023-03-29	65.600	67.160	65.600	67.160	67.160	2,002

← NewerPage 11 of 16 · 921 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.