Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.025	17.500	16.915	17.500	15.685	6,600,169
2024-02-26	16.580	17.095	16.580	16.980	15.219	7,356,626
2024-02-23	16.885	16.925	16.415	16.590	14.870	8,987,500
2024-02-22	17.640	17.770	16.650	16.930	15.174	15,414,925
2024-02-21	17.800	18.215	17.300	17.560	15.739	18,694,042
2024-02-20	16.940	17.645	16.450	17.645	15.815	18,042,929
2024-02-19	16.950	17.100	16.750	16.890	15.138	13,291,984
2024-02-16	16.000	17.100	15.880	16.565	14.847	34,738,481
2024-02-15	15.125	15.345	14.905	14.980	13.427	7,600,817
2024-02-14	14.700	15.140	14.700	15.080	13.516	7,100,083
2024-02-13	14.870	14.870	14.615	14.775	13.243	4,855,741
2024-02-12	14.800	14.880	14.550	14.880	13.337	5,584,411
2024-02-09	14.640	14.830	14.460	14.740	13.211	6,345,121
2024-02-08	14.600	14.740	14.475	14.660	13.140	4,544,280
2024-02-07	14.600	14.605	14.285	14.580	13.068	6,176,820
2024-02-06	14.340	14.570	14.030	14.550	13.041	7,492,446
2024-02-05	13.755	14.360	13.755	14.290	12.808	11,451,316
2024-02-02	13.225	13.820	13.225	13.655	12.239	12,905,179
2024-02-01	12.760	13.145	12.690	13.005	11.656	3,720,502
2024-01-31	13.080	13.090	12.750	12.965	11.621	5,183,336
2024-01-30	13.280	13.400	13.080	13.120	11.759	5,062,295
2024-01-29	13.250	13.345	13.060	13.240	11.867	7,468,213
2024-01-26	13.310	13.530	13.180	13.395	12.006	6,114,499
2024-01-25	13.400	13.600	13.265	13.415	12.024	10,144,390
2024-01-24	13.400	13.620	13.135	13.390	12.001	16,005,172
2024-01-23	12.545	13.045	12.500	12.815	11.486	16,091,678
2024-01-22	12.200	12.375	12.055	12.320	11.042	5,449,261
2024-01-19	12.245	12.440	12.065	12.105	10.850	14,332,970
2024-01-18	11.945	12.025	11.785	11.985	10.742	7,964,662
2024-01-17	11.800	11.925	11.550	11.880	10.648	6,664,495
2024-01-16	12.000	12.045	11.780	11.920	10.684	5,474,315
2024-01-15	11.940	12.170	11.915	12.115	10.859	6,128,343
2024-01-12	12.630	12.700	12.305	12.310	11.033	13,004,262
2024-01-11	12.075	12.700	12.050	12.580	11.275	21,747,375
2024-01-10	11.840	12.050	11.740	11.975	10.733	9,070,720
2024-01-09	11.700	11.905	11.650	11.840	10.612	6,135,752
2024-01-08	11.530	11.715	11.370	11.685	10.473	6,069,846
2024-01-05	11.380	11.645	11.160	11.630	10.424	8,765,681
2024-01-04	11.000	11.390	10.950	11.390	10.209	7,359,452
2024-01-03	10.930	11.150	10.900	11.020	9.877	5,292,382
2024-01-02	10.720	11.080	10.700	11.000	9.859	5,976,194
2023-12-29	10.600	10.720	10.560	10.720	9.608	2,813,031
2023-12-28	10.785	10.795	10.550	10.645	9.541	3,793,932
2023-12-27	10.900	10.900	10.720	10.780	9.662	3,119,982
2023-12-22	11.500	11.580	10.730	10.845	9.720	15,343,092
2023-12-21	10.870	10.955	10.755	10.790	9.671	3,028,586
2023-12-20	10.940	11.110	10.870	10.940	9.806	3,768,714
2023-12-19	11.100	11.155	10.795	10.935	9.801	5,053,431
2023-12-18	11.480	11.505	11.115	11.120	9.967	6,010,384
2023-12-15	11.250	11.580	11.180	11.515	10.321	11,192,171
2023-12-14	10.990	11.250	10.950	11.185	10.025	7,547,000
2023-12-13	11.000	11.115	10.800	10.890	9.761	5,702,515
2023-12-12	10.800	11.080	10.715	10.990	9.850	5,948,368
2023-12-11	10.850	11.100	10.750	10.800	9.680	7,985,416
2023-12-08	10.750	10.985	10.675	10.855	9.729	7,305,225
2023-12-07	10.600	10.740	10.385	10.740	9.626	6,360,185
2023-12-06	10.390	10.745	10.350	10.695	9.586	10,137,246
2023-12-05	10.100	10.315	10.070	10.285	9.218	5,087,457
2023-12-04	10.320	10.435	10.115	10.195	9.138	3,743,798
2023-12-01	10.065	10.415	10.065	10.340	9.268	13,604,499

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.