Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.880	13.880	13.285	13.480	12.082	9,481,721
2025-05-13	13.805	14.165	13.770	13.770	12.342	7,797,339
2025-05-12	13.990	14.130	13.560	13.700	12.279	11,322,210
2025-05-09	13.865	14.040	13.530	13.800	12.369	11,511,943
2025-05-08	13.505	13.900	12.950	13.500	12.100	23,528,717
2025-05-07	14.585	14.670	14.300	14.470	12.969	5,447,165
2025-05-06	14.550	14.745	14.125	14.545	13.037	6,771,475
2025-05-05	13.890	14.785	13.850	14.525	13.019	9,475,061
2025-05-02	13.800	14.050	13.635	14.045	12.589	9,409,907
2025-04-30	13.605	13.740	13.465	13.615	12.203	6,793,481
2025-04-29	13.795	13.870	13.500	13.610	12.199	5,354,848
2025-04-28	13.280	13.720	13.060	13.700	12.279	6,425,000
2025-04-25	13.335	13.515	13.160	13.315	11.934	9,172,858
2025-04-24	13.260	13.290	13.015	13.175	11.809	3,550,681
2025-04-23	12.850	13.305	12.805	13.260	11.885	6,542,622
2025-04-22	12.470	12.835	12.320	12.660	11.347	6,428,200
2025-04-16	12.460	12.615	12.300	12.575	11.271	3,617,147
2025-04-15	12.490	12.630	12.315	12.540	11.240	5,098,979
2025-04-14	11.960	12.540	11.960	12.480	11.186	9,692,799
2025-04-11	12.335	12.335	11.615	11.820	10.594	11,579,504
2025-04-10	12.570	12.600	12.210	12.380	11.096	10,105,435
2025-04-09	11.360	12.000	11.295	11.915	10.679	13,278,528
2025-04-08	12.150	12.300	11.200	11.630	10.424	11,663,041
2025-04-07	10.950	12.145	10.920	12.020	10.774	14,517,329
2025-04-04	12.200	12.560	11.840	11.925	10.688	17,759,624
2025-04-03	12.000	12.590	11.960	12.425	11.137	9,220,563
2025-04-02	12.765	12.925	12.405	12.405	11.119	6,360,684
2025-04-01	12.260	12.920	12.260	12.670	11.356	11,591,024
2025-03-31	11.805	12.200	11.760	11.985	10.742	7,299,397
2025-03-28	12.350	12.365	11.900	11.910	10.675	8,918,604
2025-03-27	12.300	12.495	12.110	12.415	11.128	7,396,383
2025-03-26	12.030	12.260	12.000	12.220	10.953	7,934,199
2025-03-25	11.530	11.995	11.530	11.910	10.675	7,279,336
2025-03-24	11.680	11.760	11.485	11.520	10.325	3,857,127
2025-03-21	11.450	11.635	11.260	11.635	10.428	9,912,935
2025-03-20	11.500	11.700	11.430	11.525	10.330	3,301,371
2025-03-19	11.465	11.575	11.350	11.510	10.316	3,541,826
2025-03-18	11.525	11.740	11.520	11.600	10.397	4,777,260
2025-03-17	10.930	11.540	10.930	11.520	10.325	6,076,523
2025-03-14	10.940	11.060	10.635	10.975	9.837	6,152,765
2025-03-13	10.650	10.955	10.530	10.845	9.720	4,163,831
2025-03-12	11.010	11.105	10.555	10.665	9.559	7,423,200
2025-03-11	11.085	11.395	10.870	10.925	9.792	6,837,544
2025-03-10	11.600	11.740	11.230	11.320	10.146	3,585,854
2025-03-07	11.855	11.860	11.365	11.565	10.366	6,779,232
2025-03-06	11.400	12.080	11.390	11.845	10.617	11,478,308
2025-03-05	11.100	11.480	11.050	11.460	10.272	5,441,923
2025-03-04	11.370	11.380	10.825	10.870	9.743	7,379,241
2025-03-03	11.400	11.710	11.400	11.495	10.303	4,748,843
2025-02-28	11.080	11.540	11.080	11.455	10.267	6,369,469
2025-02-27	11.380	11.380	11.150	11.200	10.039	2,951,883
2025-02-26	11.300	11.595	11.260	11.510	10.316	3,663,076
2025-02-25	11.000	11.395	10.940	11.285	10.115	2,548,358
2025-02-24	11.145	11.235	10.990	11.055	9.909	2,603,641
2025-02-21	11.185	11.280	11.130	11.160	10.003	2,072,557
2025-02-20	11.200	11.320	11.040	11.075	9.927	2,613,460
2025-02-19	11.500	11.555	11.195	11.230	10.065	4,185,947
2025-02-18	11.740	11.895	11.505	11.555	10.357	3,925,765
2025-02-17	11.520	11.855	11.345	11.775	10.554	4,436,389
2025-02-14	11.500	11.885	11.205	11.585	10.384	8,789,035

← NewerPage 7 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.