Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.000	14.345	13.805	14.105	13.362	22,104,884
2026-04-27	13.485	13.515	13.265	13.325	12.624	9,645,876
2026-04-24	13.470	13.575	13.270	13.475	12.766	7,864,033
2026-04-23	13.340	13.645	13.260	13.645	12.927	7,384,918
2026-04-22	14.000	14.000	13.510	13.530	12.818	12,103,863
2026-04-21	14.120	14.185	13.960	13.995	13.258	6,972,921
2026-04-20	14.145	14.230	14.020	14.085	13.343	11,602,778
2026-04-17	13.955	14.700	13.800	14.700	13.926	23,194,005
2026-04-16	14.595	14.600	13.955	13.955	13.220	13,392,372
2026-04-15	14.480	14.480	14.130	14.215	13.467	10,211,112
2026-04-14	14.450	14.475	14.250	14.460	13.699	11,676,511
2026-04-13	14.630	14.630	14.210	14.310	13.557	13,275,412
2026-04-10	14.960	15.170	14.755	15.030	14.239	13,873,672
2026-04-09	15.120	15.120	14.710	14.800	14.021	12,422,032
2026-04-08	15.050	15.445	15.030	15.310	14.504	23,460,420
2026-04-07	14.655	14.655	13.850	13.960	13.225	16,255,526
2026-04-01	14.850	14.995	14.715	14.720	13.945	10,865,780
2026-03-31	14.020	14.325	14.020	14.220	13.471	7,968,647
2026-03-30	13.900	14.075	13.820	13.955	13.220	6,608,014
2026-03-27	14.225	14.225	13.905	14.025	13.287	6,037,949
2026-03-26	14.015	14.325	13.900	14.270	13.519	6,025,424
2026-03-25	14.335	14.480	14.055	14.130	13.386	8,942,003
2026-03-24	14.285	14.285	13.880	14.035	13.296	7,014,574
2026-03-23	14.010	14.460	13.315	14.365	13.609	22,795,641
2026-03-20	14.435	14.755	14.395	14.395	13.637	26,021,263
2026-03-19	14.560	14.705	14.255	14.255	13.505	15,435,938
2026-03-18	15.200	15.205	14.810	14.895	14.111	12,882,177
2026-03-17	14.850	15.060	14.630	14.930	14.144	12,415,125
2026-03-16	14.500	14.705	14.375	14.700	13.926	9,014,592
2026-03-13	14.450	14.720	14.285	14.580	13.812	7,655,261
2026-03-12	14.700	14.725	14.405	14.470	13.708	11,378,535
2026-03-11	14.875	14.995	14.760	14.880	14.097	6,662,931
2026-03-10	15.350	15.400	14.640	14.905	14.120	12,344,920
2026-03-09	14.230	14.685	14.100	14.625	13.855	11,699,103
2026-03-06	15.340	15.495	14.715	14.895	14.111	14,608,174
2026-03-05	15.950	16.000	15.300	15.300	14.495	9,309,430
2026-03-04	15.160	15.900	15.020	15.835	15.001	9,174,802
2026-03-03	15.550	15.560	15.060	15.145	14.348	15,611,180
2026-03-02	15.625	15.975	15.480	15.800	14.968	18,980,494
2026-02-27	17.060	17.090	16.580	16.615	15.740	7,748,585
2026-02-26	16.885	17.240	16.700	17.100	16.200	4,844,511
2026-02-25	16.945	16.960	16.670	16.770	15.887	3,959,322
2026-02-24	17.110	17.140	16.850	16.850	15.963	3,757,413
2026-02-23	17.700	17.775	17.090	17.090	16.190	4,829,059
2026-02-20	17.600	17.640	17.340	17.595	16.669	3,353,666
2026-02-19	17.440	17.995	17.440	17.530	16.607	6,129,770
2026-02-18	17.650	17.760	17.335	17.440	16.522	5,788,795
2026-02-17	17.740	17.740	17.225	17.620	16.692	6,502,083
2026-02-16	17.120	18.050	17.115	17.560	16.636	11,790,856
2026-02-13	16.400	17.325	16.050	16.905	16.015	12,974,359
2026-02-12	16.890	17.105	16.800	17.055	16.157	5,717,874
2026-02-11	16.905	16.940	16.720	16.805	15.920	3,935,934
2026-02-10	17.330	17.330	16.860	16.950	16.058	5,116,916
2026-02-09	16.710	17.380	16.700	17.260	16.351	6,945,489
2026-02-06	16.270	16.590	16.095	16.590	15.717	7,891,681
2026-02-05	16.650	16.680	16.130	16.300	15.442	7,274,281
2026-02-04	16.650	16.680	16.365	16.670	15.792	3,853,145
2026-02-03	16.235	16.690	16.220	16.650	15.773	5,957,293
2026-02-02	16.275	16.500	16.050	16.120	15.271	3,398,643
2026-01-30	16.180	16.480	16.180	16.280	15.423	6,953,799

← NewerPage 3 of 5 · 249 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.