Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9.500	9.620	8.780	9.000	8.067	10,519,255
2022-07-04	8.708	9.196	8.536	9.160	8.210	9,518,493
2022-07-01	8.392	8.706	8.200	8.550	7.663	4,649,545
2022-06-30	8.450	8.524	8.064	8.138	7.294	8,315,896
2022-06-29	9.064	9.064	8.400	8.484	7.604	6,925,188
2022-06-28	9.002	9.394	8.950	9.012	8.077	7,515,669
2022-06-27	8.700	9.076	8.520	8.808	7.895	5,548,106
2022-06-24	9.098	9.100	8.530	8.700	7.798	5,569,364
2022-06-23	9.010	9.350	8.840	8.968	8.038	5,919,844
2022-06-22	9.010	9.062	8.818	8.920	7.995	6,582,178
2022-06-21	9.552	9.724	9.092	9.116	8.171	5,211,407
2022-06-20	9.100	9.484	8.950	9.478	8.495	4,027,544
2022-06-17	9.024	9.322	8.850	9.204	8.250	5,370,666
2022-06-16	9.550	9.550	8.800	8.826	7.911	7,801,705
2022-06-15	9.426	9.500	8.974	9.414	8.438	9,381,338
2022-06-14	9.450	9.650	9.304	9.424	8.447	4,998,833
2022-06-13	9.990	9.990	9.410	9.452	8.472	7,788,182
2022-06-10	10.260	10.285	9.960	9.990	8.954	6,751,878
2022-06-09	10.580	10.580	10.070	10.250	9.187	5,549,860
2022-06-08	11.025	11.025	10.410	10.440	9.357	6,510,043
2022-06-07	11.200	11.220	10.555	10.845	9.720	7,134,957
2022-06-03	11.400	11.475	11.055	11.090	9.940	4,614,109
2022-06-02	11.370	11.450	11.145	11.300	10.128	4,760,157
2022-06-01	11.450	11.575	11.245	11.370	10.191	6,749,529
2022-05-31	11.480	11.580	11.005	11.375	10.195	12,990,569
2022-05-30	10.565	11.490	10.490	11.370	10.191	20,279,678
2022-05-27	10.300	10.455	10.100	10.370	9.295	6,747,764
2022-05-25	9.860	10.100	9.604	10.100	9.053	10,970,594
2022-05-24	10.000	10.030	9.728	9.782	8.768	6,801,831
2022-05-23	10.210	10.210	9.964	10.025	8.985	4,796,382
2022-05-20	10.310	10.365	10.070	10.100	9.053	4,950,755
2022-05-19	10.100	10.225	9.910	10.190	9.133	6,362,955
2022-05-18	10.670	10.720	10.205	10.290	9.223	8,925,731
2022-05-16	11.050	11.160	10.320	10.360	9.286	14,042,269
2022-05-13	10.800	10.925	10.160	10.880	9.752	13,238,219
2022-05-12	11.205	11.205	10.420	10.620	9.519	10,121,473
2022-05-11	10.880	11.275	10.845	11.175	10.016	5,381,571
2022-05-10	11.000	11.030	10.390	10.955	9.819	9,129,233
2022-05-09	11.070	11.340	10.905	11.110	9.958	4,154,686
2022-05-06	11.500	11.510	11.060	11.230	10.065	5,889,242
2022-05-05	12.540	12.700	11.705	11.705	10.491	7,869,862
2022-05-04	12.900	12.900	12.170	12.225	10.957	5,808,259
2022-05-03	12.670	13.045	12.625	12.735	11.414	3,214,448
2022-05-02	13.200	13.260	12.500	12.620	11.311	6,918,219
2022-04-29	13.150	13.700	12.940	13.200	11.831	8,141,217
2022-04-28	12.455	13.305	12.400	13.050	11.697	9,162,678
2022-04-27	12.600	12.680	12.255	12.255	10.984	6,712,820
2022-04-26	12.250	12.620	12.130	12.395	11.110	4,155,675
2022-04-25	12.400	12.580	12.070	12.135	10.877	5,639,465
2022-04-22	12.350	12.740	12.125	12.385	11.101	7,025,511
2022-04-21	11.850	12.455	11.760	12.350	11.069	7,732,662
2022-04-20	11.740	12.090	11.570	11.725	10.509	6,824,826
2022-04-19	11.370	11.665	11.300	11.600	10.397	6,040,138
2022-04-13	11.500	11.540	11.215	11.260	10.092	2,519,593
2022-04-12	11.550	11.730	11.250	11.540	10.343	4,857,930
2022-04-11	11.300	11.680	10.965	11.630	10.424	6,614,206
2022-04-08	11.000	11.395	10.810	11.300	10.128	7,273,613
2022-04-07	10.520	11.070	10.425	10.875	9.747	5,341,349
2022-04-06	11.250	11.460	10.275	10.430	9.348	9,749,334
2022-04-05	10.670	11.100	10.630	10.815	9.693	4,649,289

← NewerPage 19 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.