Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.220	12.392	11.690	11.740	10.523	7,275,243
2022-01-07	11.940	12.264	11.846	12.096	10.842	6,917,189
2022-01-06	11.598	12.088	11.250	11.800	10.576	9,984,039
2022-01-05	11.670	11.898	11.416	11.754	10.535	6,677,416
2022-01-04	10.900	11.848	10.900	11.592	10.390	16,096,380
2022-01-03	10.802	11.100	10.758	10.894	9.764	6,469,737
2021-12-30	10.500	10.794	10.290	10.750	9.635	3,614,913
2021-12-29	10.500	10.678	10.480	10.526	9.434	3,206,426
2021-12-28	10.500	10.760	10.466	10.516	9.426	3,699,610
2021-12-27	10.324	10.532	10.014	10.512	9.422	5,007,745
2021-12-23	9.999	10.530	9.990	10.396	9.318	5,751,217
2021-12-22	9.600	9.990	9.340	9.990	8.954	5,530,984
2021-12-21	9.300	9.620	9.266	9.548	8.558	5,620,347
2021-12-20	8.900	9.240	8.810	9.235	8.277	3,700,074
2021-12-17	9.242	9.252	9.080	9.100	8.156	5,264,019
2021-12-16	9.321	9.550	9.200	9.300	8.336	7,593,418
2021-12-15	9.090	9.247	8.984	9.126	8.180	4,428,631
2021-12-14	9.398	9.512	9.009	9.153	8.204	10,368,396
2021-12-13	10.036	10.100	9.483	9.656	8.655	5,336,150
2021-12-10	9.800	10.120	9.717	10.046	9.004	2,874,043
2021-12-09	10.198	10.198	9.790	9.930	8.900	3,283,471
2021-12-08	10.206	10.322	9.840	10.130	9.080	7,538,579
2021-12-07	9.939	10.246	9.666	10.204	9.146	7,279,233
2021-12-06	9.450	9.910	9.060	9.814	8.796	8,830,335
2021-12-03	9.582	9.667	9.281	9.410	8.434	4,961,723
2021-12-02	9.400	9.593	9.225	9.529	8.541	5,388,874
2021-12-01	9.238	9.610	8.910	9.509	8.523	7,624,493
2021-11-30	9.200	9.424	8.820	9.060	8.120	27,225,295
2021-11-29	9.114	9.663	9.060	9.300	8.336	11,876,111
2021-11-26	9.540	9.598	9.000	9.030	8.094	16,993,912
2021-11-25	10.332	10.450	10.020	10.064	9.020	5,232,221
2021-11-24	10.436	10.436	10.162	10.388	9.311	4,198,997
2021-11-23	10.652	10.654	10.280	10.454	9.370	4,174,501
2021-11-22	10.380	10.880	10.328	10.700	9.590	5,377,499
2021-11-19	10.630	10.844	10.070	10.378	9.302	9,524,809
2021-11-18	11.200	11.298	10.630	10.630	9.528	8,924,581
2021-11-17	11.452	11.650	11.050	11.316	10.143	7,400,882
2021-11-16	11.990	11.990	11.320	11.350	10.173	7,390,803
2021-11-15	11.450	11.960	11.442	11.898	10.664	7,103,108
2021-11-12	11.600	11.804	11.072	11.444	10.257	8,204,779
2021-11-11	11.700	11.930	11.356	11.488	10.297	6,654,254
2021-11-10	11.862	12.000	11.546	11.556	10.358	4,928,214
2021-11-09	11.550	12.120	11.544	11.850	10.621	8,454,662
2021-11-08	12.060	12.290	11.558	11.724	10.508	8,154,189
2021-11-05	12.000	12.200	11.310	11.900	10.666	12,899,679
2021-11-04	11.312	12.080	11.204	11.820	10.594	17,086,288
2021-11-03	11.600	11.622	10.664	11.004	9.863	15,128,290
2021-11-02	11.170	11.560	10.944	11.430	10.245	14,175,935
2021-11-01	10.690	11.060	10.454	10.954	9.818	16,616,582
2021-10-29	10.000	10.690	9.927	10.300	9.232	13,689,193
2021-10-28	10.558	11.010	9.772	9.882	8.857	13,096,163
2021-10-27	9.800	10.086	9.458	10.000	8.963	6,421,945
2021-10-26	9.476	9.683	9.302	9.669	8.666	2,680,997
2021-10-25	9.798	9.798	9.331	9.407	8.432	4,941,598
2021-10-22	10.000	10.028	9.652	9.700	8.694	3,393,631
2021-10-21	9.709	10.078	9.651	9.960	8.927	4,600,022
2021-10-20	10.050	10.128	9.585	9.709	8.702	5,659,866

← NewerPage 21 of 21 · 1,257 trading days

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.