Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	16.600	16.700	16.290	16.700	15.821	3,465,681
2025-10-16	16.715	16.745	16.520	16.675	15.797	2,382,495
2025-10-15	17.070	17.080	16.695	16.715	15.835	3,096,085
2025-10-14	16.390	16.960	16.330	16.960	16.067	6,437,216
2025-10-13	15.920	16.345	15.765	16.330	15.470	5,302,289
2025-10-10	15.810	15.875	15.555	15.710	14.883	4,211,928
2025-10-09	15.240	15.560	15.240	15.430	14.618	3,829,594
2025-10-08	15.275	15.275	15.020	15.200	14.400	5,243,431
2025-10-07	15.450	15.595	15.265	15.275	14.471	3,672,490
2025-10-06	15.700	16.035	15.400	15.400	14.589	6,055,556
2025-10-03	15.520	15.530	15.320	15.395	14.585	2,803,012
2025-10-02	15.775	15.900	15.470	15.470	14.656	3,399,196
2025-10-01	15.850	16.020	15.640	15.830	14.997	2,205,139
2025-09-30	15.600	16.050	15.600	15.905	15.068	4,554,636
2025-09-29	15.795	15.795	15.460	15.600	14.779	2,449,369
2025-09-26	15.900	16.020	15.700	15.730	14.902	5,461,828
2025-09-25	15.895	16.045	15.680	15.680	14.855	4,709,548
2025-09-24	16.020	16.150	15.860	15.910	15.072	2,508,067
2025-09-23	15.910	16.235	15.910	15.970	15.129	2,633,784
2025-09-22	16.040	16.140	15.875	15.985	15.143	2,431,675
2025-09-19	16.350	16.465	15.935	16.025	15.181	8,861,716
2025-09-18	16.300	16.470	16.220	16.320	15.461	2,468,942
2025-09-17	16.370	16.435	16.135	16.245	15.390	2,692,067
2025-09-16	16.405	16.465	16.235	16.355	15.494	2,713,616
2025-09-15	16.490	16.630	16.380	16.475	15.608	2,850,638
2025-09-12	16.830	16.900	16.485	16.485	15.617	2,622,536
2025-09-11	16.350	17.010	16.350	16.785	15.901	9,314,614
2025-09-10	16.295	16.305	16.045	16.240	15.385	3,267,905
2025-09-09	15.880	16.250	15.880	16.250	15.395	3,330,312
2025-09-08	15.910	16.075	15.800	15.915	15.077	3,029,524
2025-09-05	16.100	16.130	15.745	15.940	15.101	5,897,422
2025-09-04	16.410	16.410	15.605	16.095	15.248	11,212,435
2025-09-03	16.300	16.495	16.120	16.420	15.556	4,095,231
2025-09-02	16.705	16.705	16.080	16.150	15.300	6,305,912
2025-09-01	17.050	17.090	16.620	16.710	15.830	4,973,007
2025-08-29	17.200	17.200	16.915	17.000	16.105	4,099,503
2025-08-28	16.900	17.240	16.885	17.160	16.257	4,407,795
2025-08-27	17.060	17.265	16.855	16.855	15.968	3,903,128
2025-08-26	17.060	17.200	16.845	17.105	16.204	5,886,522
2025-08-25	16.600	17.290	16.590	17.160	16.257	9,429,229
2025-08-22	16.385	16.690	16.360	16.570	15.698	5,533,792
2025-08-21	16.450	16.570	16.230	16.390	15.527	4,680,258
2025-08-20	16.565	16.700	16.450	16.480	15.612	3,422,056
2025-08-19	16.335	16.665	16.275	16.600	15.726	5,559,085
2025-08-18	16.310	16.600	16.250	16.335	15.475	5,696,025
2025-08-15	16.195	16.225	16.025	16.200	15.347	4,388,061
2025-08-14	16.050	16.330	16.005	16.055	15.210	6,986,659
2025-08-13	15.980	16.165	15.900	16.010	15.167	6,866,162
2025-08-12	15.850	15.950	15.615	15.875	15.039	5,725,832
2025-08-11	16.580	16.705	16.410	16.700	14.968	4,726,904
2025-08-08	16.450	16.575	16.300	16.465	14.758	5,525,914

← NewerPage 5 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.