Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.818 | 6.910 | 6.640 | 6.764 | 6.063 | 3,776,304 |
| 2022-09-26 | 6.586 | 6.812 | 6.502 | 6.804 | 6.098 | 4,592,545 |
| 2022-09-23 | 6.994 | 7.000 | 6.622 | 6.672 | 5.980 | 5,021,289 |
| 2022-09-22 | 7.120 | 7.294 | 6.984 | 6.986 | 6.262 | 4,241,132 |
| 2022-09-21 | 7.494 | 7.582 | 7.178 | 7.178 | 6.434 | 4,493,944 |
| 2022-09-20 | 7.582 | 7.840 | 7.510 | 7.628 | 6.837 | 3,007,664 |
| 2022-09-19 | 7.616 | 7.616 | 7.280 | 7.566 | 6.781 | 4,213,635 |
| 2022-09-16 | 7.576 | 7.772 | 7.480 | 7.658 | 6.864 | 4,719,709 |
| 2022-09-15 | 7.442 | 7.716 | 7.430 | 7.684 | 6.887 | 3,739,127 |
| 2022-09-14 | 7.440 | 7.520 | 7.272 | 7.378 | 6.613 | 2,849,445 |
| 2022-09-13 | 7.750 | 7.776 | 7.460 | 7.608 | 6.819 | 5,305,665 |
| 2022-09-12 | 7.532 | 7.776 | 7.488 | 7.638 | 6.846 | 4,905,038 |
| 2022-09-09 | 7.268 | 7.444 | 7.268 | 7.442 | 6.670 | 3,313,066 |
| 2022-09-08 | 7.490 | 7.584 | 7.132 | 7.192 | 6.446 | 3,776,551 |
| 2022-09-07 | 7.200 | 7.328 | 7.024 | 7.308 | 6.550 | 7,186,160 |
| 2022-09-06 | 7.500 | 7.680 | 7.150 | 7.246 | 6.495 | 9,634,280 |
| 2022-09-05 | 7.944 | 7.944 | 7.470 | 7.546 | 6.764 | 6,824,599 |
| 2022-09-02 | 7.948 | 8.120 | 7.906 | 8.020 | 7.188 | 5,494,239 |
| 2022-09-01 | 8.230 | 8.250 | 7.586 | 7.948 | 7.124 | 17,107,151 |
| 2022-08-31 | 8.524 | 8.582 | 8.332 | 8.492 | 7.611 | 3,612,566 |
| 2022-08-30 | 8.360 | 8.672 | 8.320 | 8.516 | 7.633 | 3,836,411 |
| 2022-08-29 | 8.656 | 8.656 | 8.170 | 8.400 | 7.529 | 8,654,190 |
| 2022-08-26 | 9.050 | 9.060 | 8.612 | 8.740 | 7.834 | 8,918,108 |
| 2022-08-25 | 9.620 | 9.648 | 8.910 | 9.008 | 8.074 | 19,878,402 |
| 2022-08-24 | 9.482 | 9.770 | 9.236 | 9.730 | 8.721 | 5,447,911 |
| 2022-08-23 | 9.100 | 9.488 | 9.026 | 9.444 | 8.465 | 4,165,694 |
| 2022-08-22 | 9.414 | 9.414 | 8.982 | 9.026 | 8.090 | 6,252,232 |
| 2022-08-19 | 9.662 | 9.662 | 9.350 | 9.450 | 8.470 | 4,035,913 |
| 2022-08-18 | 9.650 | 9.800 | 9.526 | 9.650 | 8.649 | 3,711,964 |
| 2022-08-17 | 10.060 | 10.090 | 9.680 | 9.682 | 8.678 | 3,629,207 |
| 2022-08-16 | 9.720 | 10.350 | 9.720 | 10.050 | 9.008 | 6,438,495 |
| 2022-08-15 | 9.730 | 9.814 | 9.586 | 9.792 | 8.777 | 2,135,804 |
| 2022-08-12 | 9.850 | 9.884 | 9.680 | 9.720 | 8.712 | 2,354,511 |
| 2022-08-11 | 9.658 | 9.872 | 9.610 | 9.850 | 8.829 | 3,773,080 |
| 2022-08-10 | 9.650 | 9.714 | 9.572 | 9.642 | 8.642 | 2,439,349 |
| 2022-08-09 | 9.890 | 9.902 | 9.636 | 9.762 | 8.750 | 3,053,722 |
| 2022-08-08 | 9.936 | 9.960 | 9.690 | 9.860 | 8.838 | 3,278,200 |
| 2022-08-05 | 10.330 | 10.400 | 9.770 | 9.934 | 8.904 | 6,386,999 |
| 2022-08-04 | 10.600 | 10.700 | 10.170 | 10.170 | 9.115 | 12,506,599 |
| 2022-08-03 | 9.810 | 10.190 | 9.760 | 10.165 | 9.111 | 6,618,617 |
| 2022-08-02 | 9.950 | 10.050 | 9.720 | 9.730 | 8.721 | 5,504,808 |
| 2022-08-01 | 9.362 | 9.998 | 9.362 | 9.896 | 8.870 | 7,494,172 |
| 2022-07-29 | 9.220 | 9.526 | 9.220 | 9.366 | 8.395 | 6,506,646 |
| 2022-07-28 | 9.220 | 9.396 | 9.100 | 9.100 | 8.156 | 3,816,051 |
| 2022-07-27 | 9.062 | 9.348 | 9.040 | 9.238 | 8.280 | 3,300,472 |
| 2022-07-26 | 9.306 | 9.390 | 9.080 | 9.120 | 8.174 | 3,342,560 |
| 2022-07-25 | 9.100 | 9.410 | 9.036 | 9.350 | 8.380 | 3,260,422 |
| 2022-07-22 | 9.000 | 9.292 | 9.000 | 9.126 | 8.180 | 3,985,455 |
| 2022-07-21 | 9.230 | 9.250 | 8.968 | 9.000 | 8.067 | 3,861,307 |
| 2022-07-20 | 9.400 | 9.444 | 9.060 | 9.130 | 8.183 | 3,216,550 |
| 2022-07-19 | 9.498 | 9.548 | 9.152 | 9.292 | 8.328 | 3,798,714 |
| 2022-07-18 | 9.200 | 9.724 | 9.200 | 9.600 | 8.604 | 5,584,411 |
| 2022-07-15 | 9.042 | 9.288 | 8.910 | 9.130 | 8.183 | 3,786,989 |
| 2022-07-14 | 9.026 | 9.300 | 8.950 | 8.992 | 8.060 | 3,859,643 |
| 2022-07-13 | 9.190 | 9.384 | 9.016 | 9.026 | 8.090 | 4,903,328 |
| 2022-07-12 | 9.052 | 9.192 | 8.968 | 9.106 | 8.162 | 4,025,351 |
| 2022-07-11 | 9.250 | 9.264 | 8.956 | 9.028 | 8.092 | 3,958,076 |
| 2022-07-08 | 9.194 | 9.350 | 9.110 | 9.242 | 8.284 | 5,027,783 |
| 2022-07-07 | 9.090 | 9.150 | 8.930 | 9.056 | 8.117 | 3,577,234 |
| 2022-07-06 | 9.300 | 9.382 | 8.840 | 8.880 | 7.959 | 6,079,210 |
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.