Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 10.570 | 10.650 | 10.400 | 10.400 | 9.322 | 4,694,253 |
| 2024-08-21 | 10.400 | 10.570 | 10.300 | 10.530 | 9.438 | 3,813,051 |
| 2024-08-20 | 10.400 | 10.585 | 10.305 | 10.440 | 9.357 | 3,921,630 |
| 2024-08-19 | 10.350 | 10.560 | 10.280 | 10.360 | 9.286 | 4,092,457 |
| 2024-08-16 | 10.300 | 10.350 | 10.185 | 10.350 | 9.277 | 4,052,685 |
| 2024-08-15 | 10.310 | 10.335 | 10.105 | 10.300 | 9.232 | 4,563,028 |
| 2024-08-14 | 10.470 | 10.470 | 10.255 | 10.305 | 9.236 | 5,721,340 |
| 2024-08-13 | 10.315 | 10.390 | 10.195 | 10.325 | 9.254 | 2,868,416 |
| 2024-08-12 | 10.260 | 10.420 | 10.165 | 10.350 | 9.277 | 3,802,351 |
| 2024-08-09 | 10.100 | 10.395 | 10.090 | 10.210 | 9.151 | 5,537,254 |
| 2024-08-08 | 10.155 | 10.260 | 9.900 | 10.010 | 8.972 | 11,361,910 |
| 2024-08-07 | 10.570 | 10.740 | 10.460 | 10.550 | 9.456 | 4,192,566 |
| 2024-08-06 | 10.750 | 11.030 | 10.300 | 10.450 | 9.366 | 8,918,692 |
| 2024-08-05 | 10.120 | 10.550 | 9.840 | 10.375 | 9.299 | 11,996,563 |
| 2024-08-02 | 10.800 | 10.900 | 10.520 | 10.605 | 9.505 | 6,667,947 |
| 2024-08-01 | 11.410 | 11.420 | 10.950 | 10.950 | 9.814 | 4,784,911 |
| 2024-07-31 | 11.280 | 11.435 | 11.200 | 11.390 | 10.209 | 6,184,710 |
| 2024-07-30 | 11.100 | 11.385 | 11.100 | 11.350 | 10.173 | 4,655,921 |
| 2024-07-29 | 11.105 | 11.240 | 11.070 | 11.105 | 9.953 | 3,845,015 |
| 2024-07-26 | 10.935 | 11.160 | 10.850 | 11.070 | 9.922 | 5,426,256 |
| 2024-07-25 | 10.720 | 10.945 | 10.570 | 10.870 | 9.743 | 6,903,649 |
| 2024-07-24 | 10.850 | 11.025 | 10.745 | 10.810 | 9.689 | 5,531,047 |
| 2024-07-23 | 10.900 | 11.015 | 10.720 | 10.870 | 9.743 | 8,718,872 |
| 2024-07-22 | 11.115 | 11.440 | 10.950 | 10.950 | 9.814 | 9,742,391 |
| 2024-07-19 | 11.700 | 11.710 | 11.370 | 11.435 | 10.249 | 6,607,162 |
| 2024-07-18 | 11.460 | 11.880 | 11.310 | 11.780 | 10.558 | 8,828,706 |
| 2024-07-17 | 11.280 | 11.490 | 11.235 | 11.435 | 10.249 | 5,098,380 |
| 2024-07-16 | 11.165 | 11.335 | 11.160 | 11.280 | 10.110 | 6,384,034 |
| 2024-07-15 | 11.400 | 11.550 | 11.165 | 11.285 | 10.115 | 9,160,417 |
| 2024-07-12 | 11.220 | 11.440 | 10.990 | 11.390 | 10.209 | 25,218,813 |
| 2024-07-11 | 10.505 | 10.630 | 10.320 | 10.570 | 9.474 | 11,618,422 |
| 2024-07-10 | 10.300 | 10.510 | 10.115 | 10.510 | 9.420 | 14,023,893 |
| 2024-07-09 | 10.680 | 10.885 | 10.355 | 10.400 | 9.322 | 14,482,770 |
| 2024-07-08 | 10.825 | 10.825 | 10.450 | 10.640 | 9.537 | 13,028,444 |
| 2024-07-05 | 10.820 | 11.110 | 10.665 | 10.800 | 9.680 | 23,936,982 |
| 2024-07-04 | 11.700 | 11.700 | 10.510 | 10.700 | 9.590 | 61,326,796 |
| 2024-07-03 | 12.600 | 12.905 | 12.495 | 12.800 | 11.473 | 6,290,010 |
| 2024-07-02 | 12.660 | 12.700 | 12.380 | 12.560 | 11.258 | 6,442,303 |
| 2024-07-01 | 12.610 | 13.000 | 12.545 | 12.650 | 11.338 | 7,376,438 |
| 2024-06-28 | 12.530 | 12.590 | 12.360 | 12.580 | 11.275 | 6,108,433 |
| 2024-06-27 | 12.380 | 12.565 | 12.375 | 12.495 | 11.199 | 3,943,125 |
| 2024-06-26 | 12.535 | 12.720 | 12.340 | 12.430 | 11.141 | 5,179,802 |
| 2024-06-25 | 12.420 | 12.630 | 12.320 | 12.445 | 11.154 | 4,132,228 |
| 2024-06-24 | 12.200 | 12.775 | 12.200 | 12.450 | 11.159 | 9,005,555 |
| 2024-06-21 | 12.650 | 12.705 | 12.390 | 12.535 | 11.235 | 14,469,124 |
| 2024-06-20 | 13.500 | 13.565 | 12.640 | 12.650 | 11.338 | 29,294,900 |
| 2024-06-19 | 14.000 | 14.190 | 13.980 | 13.980 | 12.530 | 3,037,697 |
| 2024-06-18 | 14.080 | 14.220 | 13.925 | 13.960 | 12.512 | 3,523,062 |
| 2024-06-17 | 13.845 | 14.200 | 13.730 | 13.975 | 12.526 | 4,828,285 |
| 2024-06-14 | 14.100 | 14.355 | 13.790 | 13.800 | 12.369 | 4,330,293 |
| 2024-06-13 | 13.975 | 14.600 | 13.870 | 14.130 | 12.665 | 7,019,752 |
| 2024-06-12 | 13.700 | 14.065 | 13.550 | 14.065 | 12.606 | 7,010,703 |
| 2024-06-11 | 13.750 | 13.840 | 13.500 | 13.660 | 12.243 | 5,086,869 |
| 2024-06-10 | 13.705 | 13.865 | 13.630 | 13.790 | 12.360 | 3,260,437 |
| 2024-06-07 | 13.550 | 13.800 | 13.545 | 13.750 | 12.324 | 6,441,688 |
| 2024-06-06 | 14.300 | 14.460 | 13.420 | 13.485 | 12.087 | 22,594,114 |
| 2024-06-05 | 14.985 | 15.000 | 14.620 | 14.620 | 13.104 | 4,890,194 |
| 2024-06-04 | 15.065 | 15.075 | 14.560 | 14.765 | 13.234 | 6,588,000 |
| 2024-06-03 | 15.200 | 15.490 | 15.030 | 15.060 | 13.498 | 12,914,578 |
| 2024-05-31 | 14.010 | 14.325 | 13.960 | 14.060 | 12.602 | 9,295,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.8000 NOK |
| 2025-08-12 | 0.9000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.