Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 14.010 | 14.325 | 13.960 | 14.060 | 12.602 | 9,295,701 |
| 2024-05-30 | 13.880 | 14.250 | 13.620 | 14.010 | 12.557 | 4,992,957 |
| 2024-05-29 | 14.500 | 14.580 | 13.910 | 13.910 | 12.468 | 12,723,835 |
| 2024-05-28 | 15.005 | 15.050 | 14.660 | 14.670 | 13.149 | 4,617,687 |
| 2024-05-27 | 14.500 | 15.100 | 14.360 | 15.000 | 13.444 | 7,465,819 |
| 2024-05-24 | 14.640 | 14.685 | 14.475 | 14.645 | 13.126 | 2,637,168 |
| 2024-05-23 | 14.435 | 14.830 | 14.345 | 14.650 | 13.131 | 5,379,435 |
| 2024-05-22 | 14.450 | 14.620 | 14.420 | 14.500 | 12.996 | 3,046,278 |
| 2024-05-21 | 14.770 | 14.795 | 14.405 | 14.480 | 12.978 | 6,069,418 |
| 2024-05-16 | 14.505 | 14.855 | 14.240 | 14.700 | 13.176 | 7,784,327 |
| 2024-05-15 | 14.890 | 14.890 | 14.460 | 14.465 | 12.965 | 4,369,353 |
| 2024-05-14 | 14.750 | 14.945 | 14.455 | 14.890 | 13.346 | 6,003,192 |
| 2024-05-13 | 14.660 | 15.020 | 14.600 | 14.795 | 13.261 | 6,592,972 |
| 2024-05-10 | 14.630 | 14.720 | 14.485 | 14.610 | 13.095 | 6,496,974 |
| 2024-05-08 | 14.400 | 14.835 | 14.260 | 14.650 | 13.131 | 6,548,611 |
| 2024-05-07 | 15.395 | 15.395 | 14.460 | 14.480 | 12.978 | 9,875,678 |
| 2024-05-06 | 14.560 | 15.280 | 14.480 | 15.140 | 13.570 | 7,968,043 |
| 2024-05-03 | 14.600 | 14.835 | 14.550 | 14.560 | 13.050 | 3,210,372 |
| 2024-05-02 | 14.645 | 14.750 | 14.475 | 14.605 | 13.090 | 4,130,969 |
| 2024-04-30 | 14.360 | 14.865 | 14.300 | 14.605 | 13.090 | 8,191,917 |
| 2024-04-29 | 14.780 | 14.930 | 14.320 | 14.520 | 13.014 | 12,080,822 |
| 2024-04-26 | 15.300 | 15.300 | 14.710 | 14.875 | 13.332 | 9,733,214 |
| 2024-04-25 | 15.375 | 15.700 | 14.565 | 15.010 | 13.453 | 33,041,207 |
| 2024-04-24 | 16.100 | 16.235 | 15.895 | 16.095 | 14.426 | 6,408,426 |
| 2024-04-23 | 16.670 | 16.675 | 16.020 | 16.075 | 14.408 | 4,289,051 |
| 2024-04-22 | 16.890 | 17.035 | 16.515 | 16.515 | 14.802 | 4,354,449 |
| 2024-04-19 | 16.260 | 16.690 | 15.910 | 16.610 | 14.888 | 5,870,827 |
| 2024-04-18 | 16.700 | 16.840 | 16.255 | 16.575 | 14.856 | 5,197,376 |
| 2024-04-17 | 16.160 | 16.790 | 16.150 | 16.610 | 14.888 | 5,290,438 |
| 2024-04-16 | 15.990 | 16.135 | 15.560 | 16.080 | 14.412 | 10,072,828 |
| 2024-04-15 | 16.190 | 16.600 | 15.850 | 16.180 | 14.502 | 8,883,469 |
| 2024-04-12 | 17.000 | 17.055 | 16.330 | 16.435 | 14.731 | 7,848,437 |
| 2024-04-11 | 17.810 | 17.810 | 16.710 | 16.815 | 15.071 | 17,472,752 |
| 2024-04-10 | 18.150 | 18.160 | 17.680 | 17.920 | 16.062 | 7,368,859 |
| 2024-04-09 | 17.900 | 18.400 | 17.900 | 18.150 | 16.268 | 9,504,260 |
| 2024-04-08 | 16.820 | 17.950 | 16.800 | 17.750 | 15.909 | 13,317,254 |
| 2024-04-05 | 16.990 | 17.175 | 16.155 | 16.435 | 14.731 | 9,569,418 |
| 2024-04-04 | 16.950 | 17.220 | 16.765 | 17.130 | 15.354 | 4,896,265 |
| 2024-04-03 | 16.660 | 16.850 | 16.000 | 16.850 | 15.103 | 3,808,291 |
| 2024-04-02 | 16.310 | 16.695 | 16.230 | 16.695 | 14.964 | 4,370,932 |
| 2024-03-27 | 16.450 | 16.480 | 16.310 | 16.370 | 14.672 | 2,045,307 |
| 2024-03-26 | 15.950 | 16.445 | 15.845 | 16.445 | 14.740 | 4,920,648 |
| 2024-03-25 | 16.000 | 16.080 | 15.710 | 16.075 | 14.408 | 7,469,522 |
| 2024-03-22 | 16.495 | 16.645 | 16.030 | 16.200 | 14.520 | 9,638,750 |
| 2024-03-21 | 16.800 | 16.870 | 16.405 | 16.515 | 14.802 | 5,006,570 |
| 2024-03-20 | 16.595 | 16.700 | 16.360 | 16.695 | 14.964 | 4,441,206 |
| 2024-03-19 | 16.525 | 16.645 | 16.410 | 16.595 | 14.874 | 4,734,207 |
| 2024-03-18 | 16.930 | 17.150 | 16.450 | 16.660 | 14.932 | 8,219,699 |
| 2024-03-15 | 17.010 | 17.050 | 16.700 | 16.915 | 15.161 | 8,205,819 |
| 2024-03-14 | 17.500 | 17.500 | 16.970 | 17.000 | 15.237 | 6,690,053 |
| 2024-03-13 | 17.320 | 17.525 | 17.165 | 17.525 | 15.708 | 5,731,306 |
| 2024-03-12 | 17.510 | 17.590 | 16.935 | 17.325 | 15.528 | 7,153,503 |
| 2024-03-11 | 17.085 | 17.790 | 16.920 | 17.365 | 15.564 | 6,218,422 |
| 2024-03-08 | 17.170 | 17.335 | 16.860 | 17.110 | 15.336 | 18,226,237 |
| 2024-03-07 | 17.500 | 17.600 | 17.060 | 17.180 | 15.398 | 9,924,777 |
| 2024-03-06 | 17.900 | 17.985 | 17.320 | 17.485 | 15.672 | 8,451,915 |
| 2024-03-05 | 17.620 | 17.820 | 17.460 | 17.760 | 15.918 | 6,093,523 |
| 2024-03-04 | 17.680 | 17.840 | 17.535 | 17.710 | 15.873 | 6,485,907 |
| 2024-03-01 | 17.615 | 17.820 | 17.450 | 17.570 | 15.748 | 8,024,504 |
| 2024-02-29 | 17.100 | 17.515 | 16.810 | 17.480 | 15.667 | 9,011,531 |
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.