Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.450	16.575	16.300	16.465	14.758	5,525,914
2025-08-07	16.245	16.710	16.245	16.470	14.762	5,946,235
2025-08-06	16.730	16.730	16.040	16.200	14.520	7,791,217
2025-08-05	16.915	16.975	16.325	16.540	14.825	8,205,031
2025-08-04	16.930	16.960	16.645	16.900	15.147	4,993,176
2025-08-01	17.000	17.190	16.710	16.795	15.053	6,509,522
2025-07-31	17.160	17.380	16.955	17.025	15.259	8,808,464
2025-07-30	16.995	17.450	16.940	17.100	15.327	6,954,847
2025-07-29	16.900	17.240	16.840	17.130	15.354	6,653,671
2025-07-28	17.000	17.335	16.785	16.805	15.062	7,313,140
2025-07-25	16.900	16.965	16.700	16.965	15.206	5,925,470
2025-07-24	17.120	17.145	16.825	16.900	15.147	8,523,256
2025-07-23	17.455	17.455	17.020	17.120	15.345	8,921,404
2025-07-22	17.520	17.610	17.100	17.315	15.519	9,621,523
2025-07-21	17.690	18.070	17.510	17.580	15.757	5,862,967
2025-07-18	18.040	18.080	17.600	17.635	15.806	8,474,029
2025-07-17	18.160	18.190	17.870	18.100	16.223	7,253,319
2025-07-16	18.005	18.110	17.720	18.110	16.232	7,658,083
2025-07-15	18.340	18.450	17.820	18.135	16.254	17,886,733
2025-07-14	17.410	18.230	17.350	18.180	16.295	20,435,972
2025-07-11	16.455	17.500	16.415	17.375	15.573	36,834,019
2025-07-10	15.400	15.700	15.150	15.680	14.054	12,669,563
2025-07-09	15.080	15.460	15.060	15.330	13.740	10,114,200
2025-07-08	15.050	15.135	14.830	15.070	13.507	8,337,921
2025-07-07	14.750	15.315	14.700	15.175	13.601	13,322,926
2025-07-04	14.985	15.090	14.580	14.605	13.090	13,495,595
2025-07-03	14.250	14.595	14.180	14.595	13.081	6,263,734
2025-07-02	14.500	14.550	14.220	14.250	12.772	6,959,778
2025-07-01	14.600	14.685	14.330	14.500	12.996	6,664,530
2025-06-30	14.500	14.620	14.330	14.595	13.081	8,450,206
2025-06-27	13.700	14.515	13.670	14.415	12.920	18,411,656
2025-06-26	13.500	13.750	13.450	13.600	12.190	4,581,293
2025-06-25	13.365	13.565	13.210	13.485	12.087	6,975,107
2025-06-24	13.050	13.400	12.975	13.260	11.885	19,866,086
2025-06-23	12.510	12.610	12.290	12.420	11.132	13,536,778
2025-06-20	12.750	12.985	12.615	12.860	11.526	7,604,882
2025-06-19	12.700	12.850	12.600	12.670	11.356	4,610,650
2025-06-18	12.800	12.890	12.680	12.825	11.495	5,019,340
2025-06-17	12.960	12.960	12.640	12.780	11.455	10,044,261
2025-06-16	12.755	13.115	12.625	13.115	11.755	10,778,929
2025-06-13	12.750	12.985	12.620	12.790	11.464	16,149,520
2025-06-12	13.680	13.680	13.080	13.280	11.903	16,790,507
2025-06-11	13.675	14.080	13.605	13.860	12.423	5,865,917
2025-06-10	13.600	13.805	13.575	13.660	12.243	5,948,532
2025-06-06	13.755	13.880	13.560	13.600	12.190	7,111,340
2025-06-05	14.080	14.080	13.710	13.745	12.320	8,491,825
2025-06-04	13.955	14.205	13.820	14.055	12.597	78,571,510
2025-06-03	14.300	14.430	14.050	14.065	12.606	4,755,655
2025-06-02	14.240	14.430	14.105	14.250	12.772	7,873,660
2025-05-30	13.800	14.350	13.695	14.280	12.799	19,671,943
2025-05-28	13.640	13.850	13.510	13.800	12.369	6,456,557
2025-05-27	13.135	13.700	13.135	13.665	12.248	8,973,421
2025-05-26	13.220	13.340	13.000	13.055	11.701	5,486,083
2025-05-23	13.380	13.395	12.950	13.080	11.724	7,353,634
2025-05-22	13.400	13.400	12.850	13.380	11.992	18,463,126
2025-05-21	14.170	14.185	13.860	14.040	12.584	7,213,238
2025-05-20	13.970	14.270	13.900	14.200	12.727	6,370,447
2025-05-19	13.650	14.080	13.565	14.050	12.593	8,528,432
2025-05-16	13.750	13.865	13.640	13.650	12.234	5,785,697
2025-05-15	13.470	13.725	13.275	13.705	12.284	5,650,372

← NewerPage 6 of 21 · 1,258 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.