Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.765 | 11.585 | 10.750 | 11.365 | 10.186 | 7,565,179 |
| 2025-02-12 | 10.885 | 11.250 | 10.860 | 10.880 | 9.752 | 5,389,913 |
| 2025-02-11 | 11.015 | 11.050 | 10.685 | 11.000 | 9.859 | 4,498,855 |
| 2025-02-10 | 11.245 | 11.310 | 11.020 | 11.075 | 9.927 | 3,612,330 |
| 2025-02-07 | 11.290 | 11.400 | 11.225 | 11.250 | 10.083 | 4,119,329 |
| 2025-02-06 | 10.700 | 11.260 | 10.700 | 11.205 | 10.043 | 8,597,887 |
| 2025-02-05 | 10.590 | 10.600 | 10.380 | 10.400 | 9.322 | 3,060,919 |
| 2025-02-04 | 10.450 | 10.670 | 10.410 | 10.590 | 9.492 | 3,431,119 |
| 2025-02-03 | 10.555 | 10.620 | 10.220 | 10.355 | 9.281 | 6,900,341 |
| 2025-01-31 | 10.990 | 11.035 | 10.855 | 10.855 | 9.729 | 3,451,813 |
| 2025-01-30 | 10.990 | 11.115 | 10.885 | 10.995 | 9.855 | 3,417,130 |
| 2025-01-29 | 10.820 | 11.125 | 10.820 | 10.995 | 9.855 | 5,404,230 |
| 2025-01-28 | 10.595 | 10.845 | 10.470 | 10.810 | 9.689 | 5,160,309 |
| 2025-01-27 | 10.500 | 10.665 | 10.405 | 10.595 | 9.496 | 3,537,419 |
| 2025-01-24 | 10.560 | 10.785 | 10.410 | 10.500 | 9.411 | 11,901,208 |
| 2025-01-23 | 10.400 | 10.560 | 10.385 | 10.495 | 9.407 | 2,404,537 |
| 2025-01-22 | 10.600 | 10.610 | 10.365 | 10.420 | 9.339 | 3,661,729 |
| 2025-01-21 | 10.600 | 10.710 | 10.505 | 10.600 | 9.501 | 2,523,952 |
| 2025-01-20 | 10.330 | 10.735 | 10.330 | 10.620 | 9.519 | 5,528,350 |
| 2025-01-17 | 10.125 | 10.370 | 10.125 | 10.320 | 9.250 | 4,271,298 |
| 2025-01-16 | 10.100 | 10.195 | 10.015 | 10.175 | 9.120 | 4,640,177 |
| 2025-01-15 | 10.080 | 10.210 | 9.950 | 10.080 | 9.035 | 7,765,347 |
| 2025-01-14 | 10.000 | 10.280 | 9.966 | 10.240 | 9.178 | 7,113,028 |
| 2025-01-13 | 10.000 | 10.120 | 9.780 | 10.015 | 8.976 | 15,486,400 |
| 2025-01-10 | 10.840 | 10.870 | 10.500 | 10.585 | 9.487 | 7,689,028 |
| 2025-01-09 | 11.170 | 11.200 | 10.835 | 10.840 | 9.716 | 3,126,179 |
| 2025-01-08 | 10.775 | 11.230 | 10.720 | 11.180 | 10.021 | 4,926,188 |
| 2025-01-07 | 11.020 | 11.020 | 10.725 | 10.840 | 9.716 | 6,095,980 |
| 2025-01-06 | 11.180 | 11.335 | 10.870 | 11.020 | 9.877 | 4,686,310 |
| 2025-01-03 | 11.390 | 11.410 | 11.150 | 11.170 | 10.012 | 3,387,678 |
| 2025-01-02 | 11.100 | 11.420 | 11.100 | 11.390 | 10.209 | 3,966,267 |
| 2024-12-30 | 10.970 | 11.065 | 10.870 | 11.000 | 9.859 | 3,193,551 |
| 2024-12-27 | 11.130 | 11.375 | 11.050 | 11.050 | 9.904 | 2,538,259 |
| 2024-12-23 | 10.900 | 11.180 | 10.895 | 11.100 | 9.949 | 2,905,020 |
| 2024-12-20 | 11.045 | 11.100 | 10.755 | 10.885 | 9.756 | 5,496,050 |
| 2024-12-19 | 11.140 | 11.140 | 10.845 | 10.980 | 9.841 | 6,367,146 |
| 2024-12-18 | 11.150 | 11.380 | 11.150 | 11.330 | 10.155 | 2,191,185 |
| 2024-12-17 | 11.000 | 11.150 | 10.910 | 11.150 | 9.994 | 5,633,313 |
| 2024-12-16 | 11.280 | 11.280 | 11.000 | 11.130 | 9.976 | 4,135,407 |
| 2024-12-13 | 11.280 | 11.375 | 11.190 | 11.295 | 10.124 | 4,059,221 |
| 2024-12-12 | 11.320 | 11.420 | 11.205 | 11.340 | 10.164 | 2,444,040 |
| 2024-12-11 | 11.470 | 11.560 | 11.260 | 11.315 | 10.142 | 3,216,839 |
| 2024-12-10 | 11.535 | 11.735 | 11.470 | 11.520 | 10.325 | 2,341,187 |
| 2024-12-09 | 11.600 | 11.795 | 11.465 | 11.595 | 10.393 | 2,943,930 |
| 2024-12-06 | 11.635 | 11.880 | 11.500 | 11.620 | 10.415 | 4,945,213 |
| 2024-12-05 | 11.100 | 11.680 | 11.100 | 11.645 | 10.437 | 11,420,621 |
| 2024-12-04 | 10.980 | 11.140 | 10.885 | 11.030 | 9.886 | 2,712,743 |
| 2024-12-03 | 10.700 | 11.045 | 10.690 | 10.970 | 9.832 | 4,012,631 |
| 2024-12-02 | 11.240 | 11.270 | 10.580 | 10.660 | 9.555 | 7,235,044 |
| 2024-11-29 | 11.320 | 11.365 | 11.155 | 11.245 | 10.079 | 3,096,041 |
| 2024-11-28 | 11.040 | 11.415 | 11.040 | 11.370 | 10.191 | 5,260,088 |
| 2024-11-27 | 11.255 | 11.325 | 10.820 | 11.045 | 9.900 | 4,429,275 |
| 2024-11-26 | 11.100 | 11.435 | 11.100 | 11.255 | 10.088 | 7,411,599 |
| 2024-11-25 | 10.835 | 11.300 | 10.835 | 11.290 | 10.119 | 8,288,198 |
| 2024-11-22 | 10.980 | 11.050 | 10.780 | 10.805 | 9.685 | 2,560,953 |
| 2024-11-21 | 10.815 | 11.080 | 10.760 | 11.020 | 9.877 | 2,734,049 |
| 2024-11-20 | 11.050 | 11.150 | 10.830 | 10.830 | 9.707 | 2,932,931 |
| 2024-11-19 | 11.200 | 11.230 | 10.795 | 11.010 | 9.868 | 3,850,847 |
| 2024-11-18 | 11.015 | 11.365 | 11.015 | 11.150 | 9.994 | 2,822,262 |
| 2024-11-15 | 10.805 | 11.235 | 10.805 | 11.030 | 9.886 | 4,017,929 |
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.