Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	10.680	11.290	10.635	11.280	10.110	5,602,139
2023-03-13	11.365	11.435	10.700	10.800	9.680	6,058,485
2023-03-10	11.610	11.725	11.500	11.500	10.307	3,913,266
2023-03-09	11.870	11.870	11.755	11.850	10.621	3,106,218
2023-03-08	11.515	11.930	11.400	11.830	10.603	5,608,883
2023-03-07	11.660	11.670	11.445	11.610	10.406	4,559,283
2023-03-06	11.400	11.750	11.395	11.600	10.397	7,831,280
2023-03-03	11.300	11.400	11.150	11.290	10.119	3,601,843
2023-03-02	11.285	11.510	11.260	11.350	10.173	3,041,935
2023-03-01	11.400	11.445	11.225	11.350	10.173	2,948,543
2023-02-28	11.400	11.455	11.245	11.390	10.209	4,045,412
2023-02-27	11.140	11.390	11.085	11.360	10.182	4,621,266
2023-02-24	11.405	11.480	11.090	11.190	10.030	4,592,022
2023-02-23	11.005	11.325	11.005	11.225	10.061	4,411,088
2023-02-22	11.200	11.245	10.505	10.950	9.814	8,075,189
2023-02-21	11.530	11.530	11.350	11.400	10.218	3,015,158
2023-02-20	11.760	11.770	11.365	11.575	10.375	5,614,649
2023-02-17	11.400	11.880	11.300	11.600	10.397	14,345,999
2023-02-16	10.750	11.460	10.135	11.435	10.249	19,078,454
2023-02-15	10.700	10.870	10.430	10.430	9.348	8,577,011
2023-02-14	10.040	10.395	10.040	10.330	9.259	3,435,074
2023-02-13	10.470	10.480	9.954	10.120	9.071	5,954,043
2023-02-10	10.405	10.515	10.030	10.385	9.308	6,520,695
2023-02-09	10.700	10.800	10.460	10.515	9.425	7,775,853
2023-02-08	10.920	10.955	10.595	10.740	9.626	5,385,018
2023-02-07	11.300	11.350	10.725	10.750	9.635	9,246,758
2023-02-06	10.600	11.175	10.590	11.075	9.927	9,566,113
2023-02-03	10.420	10.690	10.295	10.615	9.514	9,138,411
2023-02-02	10.130	10.475	10.130	10.345	9.272	7,630,189
2023-02-01	9.850	10.090	9.754	10.030	8.990	14,310,330
2023-01-31	9.300	9.620	9.216	9.450	8.470	5,845,918
2023-01-30	9.424	9.764	9.158	9.190	8.237	8,843,940
2023-01-27	9.100	9.288	9.074	9.270	8.309	3,166,804
2023-01-26	9.180	9.188	8.830	9.132	8.185	3,339,224
2023-01-25	8.728	9.270	8.728	9.062	8.122	9,295,593
2023-01-24	8.478	8.632	8.470	8.624	7.730	2,420,750
2023-01-23	8.280	8.490	8.200	8.460	7.583	1,937,267
2023-01-20	8.146	8.368	8.146	8.282	7.423	2,842,078
2023-01-19	8.112	8.180	8.020	8.102	7.262	1,665,606
2023-01-18	7.840	8.210	7.840	8.154	7.308	3,162,891
2023-01-17	7.974	8.000	7.800	7.888	7.070	1,888,669
2023-01-16	8.002	8.078	7.948	7.972	7.145	1,129,050
2023-01-13	7.854	8.080	7.820	8.014	7.183	4,043,550
2023-01-12	8.084	8.120	7.424	7.770	6.964	12,589,469
2023-01-11	8.000	8.284	7.958	8.266	7.409	2,653,439
2023-01-10	7.900	7.990	7.816	7.990	7.161	1,561,751
2023-01-09	7.998	7.998	7.840	7.970	7.144	1,746,438
2023-01-06	7.646	7.956	7.630	7.854	7.040	2,635,699
2023-01-05	7.824	7.832	7.642	7.738	6.936	3,434,607
2023-01-04	7.882	7.890	7.498	7.690	6.893	3,473,731
2023-01-03	7.800	8.058	7.726	7.770	6.964	4,348,355
2023-01-02	7.366	7.752	7.366	7.718	6.918	3,401,086
2022-12-30	7.500	7.500	7.282	7.344	6.582	4,784,082
2022-12-29	7.378	7.506	7.212	7.470	6.695	5,434,392
2022-12-28	7.754	7.754	7.186	7.376	6.611	8,374,682
2022-12-27	8.020	8.146	7.758	7.792	6.984	2,684,713
2022-12-23	8.190	8.190	7.990	8.030	7.197	2,516,832
2022-12-22	8.304	8.430	8.154	8.204	7.353	1,747,830
2022-12-21	8.298	8.386	8.220	8.338	7.473	1,866,029
2022-12-20	8.130	8.308	8.008	8.294	7.434	2,436,417

← NewerPage 16 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.