Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 10.035 | 10.035 | 9.846 | 9.948 | 8.916 | 7,184,334 |
| 2023-11-29 | 9.710 | 10.055 | 9.710 | 9.970 | 8.936 | 7,084,951 |
| 2023-11-28 | 9.600 | 9.724 | 9.566 | 9.686 | 8.682 | 2,989,441 |
| 2023-11-27 | 9.850 | 9.946 | 9.614 | 9.614 | 8.617 | 4,412,993 |
| 2023-11-24 | 10.005 | 10.030 | 9.880 | 9.922 | 8.893 | 7,136,585 |
| 2023-11-23 | 9.980 | 10.060 | 9.870 | 10.000 | 8.963 | 5,334,514 |
| 2023-11-22 | 9.850 | 9.990 | 9.782 | 9.990 | 8.954 | 3,498,816 |
| 2023-11-21 | 10.105 | 10.250 | 9.828 | 9.878 | 8.854 | 8,398,789 |
| 2023-11-20 | 9.986 | 10.125 | 9.888 | 10.080 | 9.035 | 9,496,808 |
| 2023-11-17 | 9.500 | 9.986 | 9.454 | 9.960 | 8.927 | 14,086,528 |
| 2023-11-16 | 9.800 | 9.862 | 9.674 | 9.786 | 8.771 | 6,024,670 |
| 2023-11-15 | 9.536 | 9.898 | 9.510 | 9.776 | 8.762 | 12,956,961 |
| 2023-11-14 | 9.304 | 9.588 | 9.304 | 9.522 | 8.535 | 8,010,479 |
| 2023-11-13 | 9.600 | 9.710 | 9.434 | 9.460 | 8.479 | 7,558,789 |
| 2023-11-10 | 9.748 | 9.758 | 9.480 | 9.602 | 8.606 | 13,725,766 |
| 2023-11-09 | 9.670 | 9.880 | 9.552 | 9.840 | 8.820 | 16,196,838 |
| 2023-11-08 | 9.300 | 9.730 | 9.300 | 9.700 | 8.694 | 12,044,689 |
| 2023-11-07 | 9.520 | 9.558 | 9.212 | 9.410 | 8.434 | 12,904,516 |
| 2023-11-06 | 9.768 | 9.898 | 9.500 | 9.620 | 8.622 | 18,601,903 |
| 2023-11-03 | 9.192 | 9.572 | 9.100 | 9.572 | 8.579 | 27,438,358 |
| 2023-11-02 | 8.702 | 9.230 | 8.702 | 9.000 | 8.067 | 41,552,199 |
| 2023-11-01 | 8.170 | 8.210 | 7.900 | 8.154 | 7.308 | 24,270,366 |
| 2023-10-31 | 8.000 | 8.120 | 7.964 | 8.014 | 7.183 | 9,320,714 |
| 2023-10-30 | 7.950 | 8.178 | 7.880 | 8.030 | 7.197 | 12,669,024 |
| 2023-10-27 | 7.892 | 7.990 | 7.690 | 7.928 | 7.106 | 9,865,281 |
| 2023-10-26 | 7.830 | 8.038 | 7.802 | 7.910 | 7.090 | 4,599,419 |
| 2023-10-25 | 8.200 | 8.290 | 7.876 | 7.880 | 7.063 | 4,984,051 |
| 2023-10-24 | 7.860 | 8.238 | 7.860 | 8.172 | 7.325 | 7,571,555 |
| 2023-10-23 | 7.900 | 7.946 | 7.768 | 7.884 | 7.066 | 5,280,848 |
| 2023-10-20 | 8.078 | 8.088 | 7.842 | 7.920 | 7.099 | 9,831,443 |
| 2023-10-19 | 8.150 | 8.270 | 8.050 | 8.216 | 7.364 | 6,073,937 |
| 2023-10-18 | 8.432 | 8.480 | 8.150 | 8.176 | 7.328 | 7,928,381 |
| 2023-10-17 | 8.548 | 8.684 | 8.380 | 8.500 | 7.619 | 4,098,848 |
| 2023-10-16 | 8.550 | 8.654 | 8.318 | 8.650 | 7.753 | 6,941,449 |
| 2023-10-13 | 8.700 | 8.770 | 8.538 | 8.596 | 7.705 | 6,458,713 |
| 2023-10-12 | 8.750 | 8.920 | 8.660 | 8.760 | 7.852 | 8,443,798 |
| 2023-10-11 | 8.522 | 8.660 | 8.520 | 8.634 | 7.739 | 3,420,112 |
| 2023-10-10 | 8.300 | 8.600 | 8.300 | 8.600 | 7.708 | 5,399,217 |
| 2023-10-09 | 8.550 | 8.582 | 8.290 | 8.300 | 7.439 | 7,899,647 |
| 2023-10-06 | 8.700 | 8.908 | 8.618 | 8.756 | 7.848 | 8,107,342 |
| 2023-10-05 | 8.452 | 8.700 | 8.436 | 8.678 | 7.778 | 9,678,639 |
| 2023-10-04 | 8.122 | 8.612 | 8.040 | 8.308 | 7.446 | 12,379,020 |
| 2023-10-03 | 8.400 | 8.430 | 8.194 | 8.210 | 7.359 | 8,806,128 |
| 2023-10-02 | 8.540 | 8.640 | 8.462 | 8.484 | 7.604 | 5,522,429 |
| 2023-09-29 | 8.500 | 8.640 | 8.484 | 8.542 | 7.656 | 5,009,405 |
| 2023-09-28 | 8.400 | 8.490 | 8.230 | 8.490 | 7.610 | 8,705,821 |
| 2023-09-27 | 8.390 | 8.550 | 8.332 | 8.384 | 7.515 | 4,671,055 |
| 2023-09-26 | 8.520 | 8.540 | 8.370 | 8.440 | 7.565 | 5,914,501 |
| 2023-09-25 | 8.782 | 8.806 | 8.522 | 8.536 | 7.651 | 7,771,207 |
| 2023-09-22 | 8.840 | 8.916 | 8.770 | 8.854 | 7.936 | 3,706,008 |
| 2023-09-21 | 8.986 | 8.988 | 8.868 | 8.960 | 8.031 | 3,733,041 |
| 2023-09-20 | 8.810 | 9.106 | 8.810 | 9.016 | 8.081 | 6,299,756 |
| 2023-09-19 | 8.800 | 8.944 | 8.748 | 8.872 | 7.952 | 5,343,724 |
| 2023-09-18 | 8.950 | 9.000 | 8.790 | 8.820 | 7.905 | 6,886,538 |
| 2023-09-15 | 8.840 | 9.028 | 8.696 | 9.012 | 8.077 | 19,073,369 |
| 2023-09-14 | 9.000 | 9.046 | 8.856 | 8.910 | 7.986 | 10,685,019 |
| 2023-09-13 | 9.220 | 9.304 | 9.062 | 9.094 | 8.151 | 4,306,040 |
| 2023-09-12 | 9.228 | 9.430 | 9.138 | 9.272 | 8.311 | 5,404,561 |
| 2023-09-11 | 9.098 | 9.264 | 9.066 | 9.260 | 8.300 | 4,041,010 |
| 2023-09-08 | 9.100 | 9.238 | 9.010 | 9.100 | 8.156 | 7,393,291 |
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.