Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 15.600 | 15.800 | 15.590 | 15.735 | 14.907 | 4,105,914 |
| 2025-10-30 | 15.250 | 15.595 | 15.235 | 15.595 | 14.774 | 5,051,417 |
| 2025-10-29 | 15.275 | 15.390 | 15.105 | 15.240 | 14.438 | 3,249,672 |
| 2025-10-28 | 15.420 | 15.450 | 15.110 | 15.200 | 14.400 | 2,984,339 |
| 2025-10-27 | 15.400 | 15.620 | 15.375 | 15.420 | 14.608 | 3,186,625 |
| 2025-10-24 | 15.620 | 15.620 | 15.195 | 15.325 | 14.518 | 6,262,220 |
| 2025-10-23 | 15.600 | 15.700 | 15.370 | 15.590 | 14.769 | 6,773,570 |
| 2025-10-22 | 16.930 | 17.040 | 15.480 | 15.550 | 14.731 | 21,659,159 |
| 2025-10-21 | 16.730 | 16.780 | 16.270 | 16.350 | 15.489 | 4,095,522 |
| 2025-10-20 | 16.750 | 16.930 | 16.650 | 16.770 | 15.887 | 2,602,051 |
← NewerPage 5 of 5 · 250 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.