Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.180	9.330	9.154	9.200	8.246	4,656,990
2023-09-06	9.482	9.548	9.268	9.268	8.307	9,211,383
2023-09-05	9.570	9.606	9.392	9.486	8.502	5,401,557
2023-09-04	9.190	9.640	9.180	9.570	8.578	7,980,819
2023-09-01	9.072	9.246	9.070	9.196	8.242	8,195,984
2023-08-31	9.042	9.140	8.976	9.028	8.092	6,004,215
2023-08-30	9.046	9.174	8.958	9.078	8.137	5,400,772
2023-08-29	9.000	9.098	8.864	9.034	8.097	10,086,595
2023-08-28	9.158	9.314	8.880	8.926	8.000	11,539,169
2023-08-25	9.450	9.478	9.124	9.148	8.199	21,050,854
2023-08-24	10.180	10.300	9.410	9.432	8.454	35,444,419
2023-08-23	10.380	10.410	10.145	10.230	9.169	8,270,159
2023-08-22	10.200	10.405	10.150	10.360	9.286	8,490,561
2023-08-21	9.800	10.200	9.760	10.095	9.048	11,690,446
2023-08-18	9.730	9.880	9.664	9.780	8.766	5,797,363
2023-08-17	9.750	10.000	9.554	9.784	8.769	11,476,780
2023-08-16	9.800	9.918	9.716	9.816	8.798	4,522,304
2023-08-15	10.005	10.040	9.760	9.790	8.775	7,903,705
2023-08-14	10.030	10.095	9.920	9.966	8.933	4,771,282
2023-08-11	9.950	10.165	9.950	10.075	9.030	7,240,356
2023-08-10	9.950	10.110	9.950	10.035	8.994	5,443,153
2023-08-09	10.040	10.210	9.918	10.010	8.972	10,371,368
2023-08-08	10.120	10.120	9.610	9.724	8.716	14,995,628
2023-08-07	10.195	10.320	10.130	10.140	9.088	5,578,453
2023-08-04	10.300	10.380	10.035	10.230	9.169	14,813,197
2023-08-03	9.950	10.100	9.886	10.065	9.021	5,527,696
2023-08-02	10.100	10.140	9.852	10.020	8.981	7,162,247
2023-08-01	10.100	10.305	10.055	10.155	9.102	6,104,779
2023-07-31	10.050	10.190	9.944	10.140	9.088	3,750,322
2023-07-28	10.100	10.100	9.862	10.065	9.021	6,733,889
2023-07-27	10.215	10.235	10.030	10.080	9.035	3,656,588
2023-07-26	10.150	10.290	10.030	10.150	9.097	3,983,441
2023-07-25	10.250	10.320	10.150	10.165	9.111	2,609,043
2023-07-24	10.300	10.320	10.160	10.225	9.165	2,785,531
2023-07-21	10.185	10.455	10.170	10.345	9.272	2,856,025
2023-07-20	10.200	10.295	10.190	10.200	9.142	1,881,443
2023-07-19	10.300	10.335	10.205	10.205	9.147	1,792,106
2023-07-18	10.370	10.370	10.210	10.245	9.183	2,422,105
2023-07-17	10.275	10.370	10.190	10.335	9.263	2,078,180
2023-07-14	10.580	10.600	10.255	10.310	9.241	3,413,457
2023-07-13	10.400	10.700	10.315	10.585	9.487	5,893,114
2023-07-12	10.200	10.370	10.080	10.305	9.236	2,979,067
2023-07-11	10.330	10.400	10.200	10.200	9.142	2,539,381
2023-07-10	10.540	10.540	10.340	10.410	9.330	3,465,186
2023-07-07	10.360	10.595	10.085	10.525	9.434	4,974,303
2023-07-06	10.890	11.080	10.320	10.335	9.263	16,939,865
2023-07-05	10.420	10.570	10.300	10.335	9.263	4,762,254
2023-07-04	10.470	10.535	10.295	10.470	9.384	3,384,530
2023-07-03	10.350	10.660	10.330	10.470	9.384	6,794,295
2023-06-30	10.370	10.390	10.225	10.300	9.232	5,321,626
2023-06-29	10.600	10.610	10.250	10.385	9.308	6,405,727
2023-06-28	10.640	10.890	10.550	10.585	9.487	5,070,588
2023-06-27	11.115	11.150	10.200	10.500	9.411	10,872,468
2023-06-26	11.555	11.570	10.915	11.120	9.967	4,621,216
2023-06-23	11.555	11.630	10.870	11.360	10.182	6,783,950
2023-06-22	11.555	11.590	11.175	11.255	10.088	5,434,158
2023-06-21	11.570	11.685	11.300	11.630	10.424	2,886,276
2023-06-20	11.800	11.800	11.515	11.585	10.384	2,201,224
2023-06-19	12.030	12.040	11.735	11.865	10.635	2,396,309
2023-06-16	12.205	12.220	12.020	12.095	10.841	2,428,232

← NewerPage 14 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.