Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.700	10.860	10.540	10.655	9.550	3,670,170
2022-04-01	10.610	10.850	10.545	10.660	9.555	3,165,936
2022-03-31	11.020	11.124	10.668	10.746	9.632	4,793,647
2022-03-30	11.270	11.300	10.878	10.960	9.823	5,088,822
2022-03-29	10.450	11.278	10.346	11.168	10.010	11,506,278
2022-03-28	10.402	10.516	10.220	10.368	9.293	4,506,323
2022-03-25	10.310	10.404	10.054	10.286	9.219	4,449,262
2022-03-24	10.226	10.232	9.900	10.046	9.004	5,101,078
2022-03-23	10.370	10.450	10.130	10.194	9.137	3,895,938
2022-03-22	10.302	10.470	10.112	10.350	9.277	4,165,845
2022-03-21	10.980	11.030	10.252	10.272	9.207	6,866,944
2022-03-18	10.450	11.090	10.290	10.860	9.734	11,777,642
2022-03-17	11.000	11.002	10.240	10.354	9.280	6,392,641
2022-03-16	10.500	10.840	10.320	10.700	9.590	7,640,583
2022-03-15	10.186	10.230	9.917	10.206	9.148	4,114,952
2022-03-14	10.450	10.554	10.144	10.200	9.142	5,297,895
2022-03-11	10.200	10.540	9.920	10.310	9.241	7,456,104
2022-03-10	10.410	10.770	9.814	9.964	8.931	8,413,983
2022-03-09	9.389	10.340	9.246	10.168	9.114	8,492,162
2022-03-08	8.939	9.420	8.851	9.139	8.191	9,836,775
2022-03-07	9.233	9.508	8.660	9.200	8.246	11,737,596
2022-03-04	10.040	10.060	9.500	9.750	8.739	9,251,876
2022-03-03	10.254	10.398	9.967	10.040	8.999	4,884,683
2022-03-02	9.980	10.336	9.476	10.258	9.194	9,829,542
2022-03-01	10.940	11.030	10.020	10.024	8.985	12,941,531
2022-02-28	10.904	11.200	10.642	10.824	9.702	7,238,915
2022-02-25	10.770	11.300	10.730	11.258	10.091	7,159,760
2022-02-24	10.378	10.900	10.210	10.772	9.655	12,678,874
2022-02-23	11.900	11.990	10.920	11.036	9.892	7,644,336
2022-02-22	11.194	11.752	10.500	11.720	10.505	7,680,604
2022-02-21	11.900	12.160	11.500	11.640	10.433	7,638,797
2022-02-18	12.140	12.566	11.536	11.570	10.370	13,442,039
2022-02-17	12.700	12.700	11.666	11.780	10.558	10,207,440
2022-02-16	12.620	13.056	12.510	12.590	11.284	5,266,923
2022-02-15	12.290	12.680	12.102	12.430	11.141	7,324,641
2022-02-14	12.702	12.706	11.562	12.098	10.843	10,919,629
2022-02-11	13.050	13.072	12.766	12.856	11.523	3,503,186
2022-02-10	13.200	13.280	12.850	13.010	11.661	5,009,232
2022-02-09	13.302	13.410	13.080	13.096	11.738	5,142,704
2022-02-08	13.108	13.274	12.910	13.100	11.742	4,477,402
2022-02-07	13.150	13.200	12.660	12.970	11.625	4,508,337
2022-02-04	12.850	13.330	12.602	13.000	11.652	19,783,863
2022-02-03	13.368	13.490	12.900	12.970	11.625	7,729,203
2022-02-02	12.600	13.496	12.596	13.000	11.652	22,584,994
2022-02-01	12.200	12.500	12.180	12.484	11.189	6,966,039
2022-01-31	12.200	12.260	11.894	12.020	10.774	5,945,727
2022-01-28	12.500	12.500	11.762	11.812	10.587	8,506,544
2022-01-27	12.000	12.714	11.700	12.434	11.145	11,327,219
2022-01-26	11.078	12.180	11.070	12.000	10.756	11,380,641
2022-01-25	10.900	11.400	10.880	10.954	9.818	4,061,594
2022-01-24	11.536	11.536	10.714	10.800	9.680	7,147,801
2022-01-21	11.940	11.980	11.502	11.536	10.340	4,323,596
2022-01-20	11.600	11.960	11.448	11.922	10.686	3,722,170
2022-01-19	11.460	11.666	11.248	11.642	10.435	4,050,603
2022-01-18	11.760	11.760	11.114	11.660	10.451	5,107,991
2022-01-17	12.016	12.100	11.790	11.800	10.576	3,426,078
2022-01-14	12.260	12.260	11.888	12.000	10.756	4,379,509
2022-01-13	11.750	12.250	11.730	12.220	10.953	6,385,399
2022-01-12	11.948	12.050	11.746	11.746	10.528	3,147,885
2022-01-11	11.920	12.040	11.752	11.862	10.632	3,661,774

← NewerPage 20 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.