Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 8.250 | 8.384 | 8.200 | 8.270 | 7.412 | 1,936,647 |
| 2022-12-16 | 8.340 | 8.408 | 8.160 | 8.310 | 7.448 | 2,305,121 |
| 2022-12-15 | 8.364 | 8.596 | 8.340 | 8.480 | 7.601 | 1,834,621 |
| 2022-12-14 | 8.600 | 8.600 | 8.308 | 8.438 | 7.563 | 3,401,785 |
| 2022-12-13 | 8.600 | 8.782 | 8.520 | 8.690 | 7.789 | 3,453,138 |
| 2022-12-12 | 8.704 | 8.716 | 8.466 | 8.470 | 7.592 | 1,843,768 |
| 2022-12-09 | 8.782 | 8.876 | 8.620 | 8.736 | 7.830 | 2,702,436 |
| 2022-12-08 | 8.822 | 8.878 | 8.708 | 8.780 | 7.870 | 1,521,181 |
| 2022-12-07 | 8.976 | 9.090 | 8.800 | 8.822 | 7.907 | 2,224,715 |
| 2022-12-06 | 9.170 | 9.170 | 8.856 | 8.928 | 8.002 | 3,878,102 |
| 2022-12-05 | 8.902 | 9.248 | 8.830 | 9.170 | 8.219 | 5,114,991 |
| 2022-12-02 | 8.700 | 8.884 | 8.626 | 8.854 | 7.936 | 2,254,040 |
| 2022-12-01 | 8.848 | 8.888 | 8.680 | 8.680 | 7.780 | 1,293,203 |
| 2022-11-30 | 8.700 | 9.012 | 8.700 | 8.808 | 7.895 | 3,000,195 |
| 2022-11-29 | 8.740 | 8.830 | 8.632 | 8.788 | 7.877 | 1,703,711 |
| 2022-11-28 | 8.600 | 8.998 | 8.590 | 8.744 | 7.837 | 1,430,766 |
| 2022-11-25 | 8.750 | 8.786 | 8.620 | 8.768 | 7.859 | 1,578,853 |
| 2022-11-24 | 8.510 | 8.744 | 8.500 | 8.744 | 7.837 | 2,646,838 |
| 2022-11-23 | 8.300 | 8.564 | 8.226 | 8.500 | 7.619 | 2,314,463 |
| 2022-11-22 | 8.450 | 8.500 | 8.302 | 8.302 | 7.441 | 1,689,865 |
| 2022-11-21 | 8.600 | 8.600 | 8.408 | 8.474 | 7.595 | 2,017,320 |
| 2022-11-18 | 8.410 | 8.618 | 8.350 | 8.600 | 7.708 | 2,602,125 |
| 2022-11-17 | 8.350 | 8.520 | 8.252 | 8.352 | 7.486 | 2,115,788 |
| 2022-11-16 | 8.890 | 8.890 | 8.334 | 8.334 | 7.470 | 3,459,628 |
| 2022-11-15 | 8.782 | 8.900 | 8.630 | 8.892 | 7.970 | 3,456,272 |
| 2022-11-14 | 8.994 | 9.016 | 8.778 | 8.830 | 7.914 | 2,323,181 |
| 2022-11-11 | 8.898 | 9.082 | 8.816 | 8.926 | 8.000 | 3,651,558 |
| 2022-11-10 | 8.660 | 8.834 | 8.500 | 8.784 | 7.873 | 3,596,900 |
| 2022-11-09 | 8.808 | 8.810 | 8.520 | 8.628 | 7.733 | 3,961,559 |
| 2022-11-08 | 8.578 | 8.888 | 8.528 | 8.846 | 7.929 | 3,948,622 |
| 2022-11-07 | 8.450 | 8.610 | 8.300 | 8.558 | 7.671 | 3,241,965 |
| 2022-11-04 | 8.410 | 8.572 | 8.336 | 8.402 | 7.531 | 5,041,908 |
| 2022-11-03 | 8.220 | 8.328 | 8.044 | 8.214 | 7.362 | 3,063,440 |
| 2022-11-02 | 8.520 | 8.556 | 8.164 | 8.286 | 7.427 | 4,010,522 |
| 2022-11-01 | 8.342 | 8.550 | 8.216 | 8.482 | 7.602 | 5,251,004 |
| 2022-10-31 | 8.314 | 8.518 | 8.270 | 8.322 | 7.459 | 4,631,148 |
| 2022-10-28 | 8.382 | 8.536 | 8.200 | 8.270 | 7.412 | 4,949,175 |
| 2022-10-27 | 8.360 | 8.572 | 8.120 | 8.400 | 7.529 | 10,727,848 |
| 2022-10-26 | 7.600 | 8.480 | 7.416 | 8.100 | 7.260 | 24,141,217 |
| 2022-10-25 | 7.424 | 7.520 | 7.100 | 7.406 | 6.638 | 18,317,672 |
| 2022-10-24 | 7.252 | 7.474 | 7.160 | 7.438 | 6.667 | 13,113,732 |
| 2022-10-21 | 7.234 | 7.280 | 7.064 | 7.250 | 6.498 | 2,346,668 |
| 2022-10-20 | 7.252 | 7.326 | 7.122 | 7.276 | 6.522 | 2,646,182 |
| 2022-10-19 | 7.320 | 7.414 | 7.262 | 7.328 | 6.568 | 2,782,120 |
| 2022-10-18 | 7.138 | 7.360 | 7.010 | 7.340 | 6.579 | 5,811,268 |
| 2022-10-17 | 6.896 | 7.180 | 6.800 | 7.114 | 6.376 | 6,168,820 |
| 2022-10-14 | 7.100 | 7.124 | 6.870 | 6.870 | 6.158 | 3,662,900 |
| 2022-10-13 | 6.600 | 6.950 | 6.520 | 6.870 | 6.158 | 4,730,462 |
| 2022-10-12 | 6.866 | 6.932 | 6.552 | 6.552 | 5.873 | 5,003,502 |
| 2022-10-11 | 6.800 | 7.024 | 6.720 | 6.900 | 6.184 | 3,209,391 |
| 2022-10-10 | 6.962 | 6.970 | 6.566 | 6.900 | 6.184 | 6,131,011 |
| 2022-10-07 | 7.168 | 7.336 | 6.940 | 6.968 | 6.245 | 8,022,136 |
| 2022-10-06 | 7.160 | 7.516 | 7.136 | 7.218 | 6.470 | 20,803,123 |
| 2022-10-05 | 7.110 | 7.150 | 6.900 | 7.100 | 6.364 | 5,877,247 |
| 2022-10-04 | 6.950 | 7.096 | 6.866 | 7.060 | 6.328 | 7,324,659 |
| 2022-10-03 | 7.252 | 7.260 | 6.698 | 6.800 | 6.095 | 6,926,259 |
| 2022-09-30 | 7.100 | 7.334 | 6.928 | 7.254 | 6.502 | 5,445,194 |
| 2022-09-29 | 7.064 | 7.600 | 7.016 | 7.062 | 6.330 | 11,273,488 |
| 2022-09-28 | 6.670 | 6.672 | 6.334 | 6.612 | 5.926 | 5,333,410 |
| 2022-09-27 | 6.818 | 6.910 | 6.640 | 6.764 | 6.063 | 3,776,304 |
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.