Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 10.550 | 10.950 | 10.500 | 10.890 | 9.761 | 2,899,756 |
| 2024-11-13 | 10.650 | 10.845 | 10.575 | 10.620 | 9.519 | 2,523,376 |
| 2024-11-12 | 11.140 | 11.200 | 10.685 | 10.685 | 9.577 | 3,350,137 |
| 2024-11-11 | 10.865 | 11.310 | 10.865 | 11.205 | 10.043 | 4,915,999 |
| 2024-11-08 | 10.685 | 10.900 | 10.580 | 10.865 | 9.738 | 2,807,658 |
| 2024-11-07 | 10.545 | 10.775 | 10.400 | 10.730 | 9.617 | 2,804,101 |
| 2024-11-06 | 10.530 | 10.945 | 10.530 | 10.620 | 9.519 | 4,165,829 |
| 2024-11-05 | 10.405 | 10.695 | 10.260 | 10.465 | 9.380 | 5,403,795 |
| 2024-11-04 | 10.555 | 10.590 | 10.115 | 10.165 | 9.111 | 3,553,352 |
| 2024-11-01 | 10.590 | 10.680 | 10.430 | 10.575 | 9.478 | 3,478,115 |
| 2024-10-31 | 10.400 | 10.675 | 10.350 | 10.600 | 9.501 | 5,238,320 |
| 2024-10-30 | 10.225 | 10.575 | 10.150 | 10.435 | 9.353 | 7,432,855 |
| 2024-10-29 | 9.800 | 10.210 | 9.800 | 10.125 | 9.075 | 7,941,562 |
| 2024-10-28 | 9.900 | 10.110 | 9.702 | 9.874 | 8.850 | 12,741,444 |
| 2024-10-25 | 10.500 | 10.540 | 9.826 | 9.962 | 8.929 | 33,825,055 |
| 2024-10-24 | 11.350 | 11.575 | 11.240 | 11.290 | 10.119 | 6,141,765 |
| 2024-10-23 | 11.500 | 11.500 | 11.345 | 11.345 | 10.169 | 2,825,483 |
| 2024-10-22 | 11.575 | 11.800 | 11.490 | 11.500 | 10.307 | 3,798,573 |
| 2024-10-21 | 12.000 | 12.130 | 11.585 | 11.585 | 10.384 | 4,187,205 |
| 2024-10-18 | 12.080 | 12.240 | 12.010 | 12.010 | 10.765 | 3,140,630 |
| 2024-10-17 | 12.250 | 12.310 | 12.080 | 12.080 | 10.827 | 8,077,464 |
| 2024-10-16 | 12.385 | 12.500 | 12.055 | 12.235 | 10.966 | 3,513,098 |
| 2024-10-15 | 12.380 | 12.720 | 12.365 | 12.500 | 11.204 | 3,932,022 |
| 2024-10-14 | 11.800 | 12.360 | 11.700 | 12.340 | 11.060 | 4,766,517 |
| 2024-10-11 | 11.720 | 11.940 | 11.670 | 11.845 | 10.617 | 4,743,479 |
| 2024-10-10 | 11.945 | 11.945 | 11.200 | 11.720 | 10.505 | 5,256,576 |
| 2024-10-09 | 11.850 | 12.135 | 11.800 | 11.950 | 10.711 | 4,072,934 |
| 2024-10-08 | 11.600 | 11.880 | 11.475 | 11.820 | 10.594 | 4,106,020 |
| 2024-10-07 | 11.100 | 11.710 | 11.080 | 11.680 | 10.469 | 9,699,811 |
| 2024-10-04 | 12.210 | 12.215 | 10.720 | 10.900 | 9.770 | 24,894,364 |
| 2024-10-03 | 12.000 | 12.470 | 11.960 | 12.325 | 11.047 | 4,298,315 |
| 2024-10-02 | 12.400 | 12.400 | 11.870 | 12.055 | 10.805 | 9,059,422 |
| 2024-10-01 | 13.000 | 13.035 | 12.380 | 12.575 | 11.271 | 4,611,818 |
| 2024-09-30 | 12.810 | 12.960 | 12.590 | 12.960 | 11.616 | 5,471,437 |
| 2024-09-27 | 12.650 | 12.880 | 12.650 | 12.790 | 11.464 | 5,366,868 |
| 2024-09-26 | 12.320 | 12.760 | 12.320 | 12.650 | 11.338 | 6,361,608 |
| 2024-09-25 | 12.200 | 12.435 | 12.170 | 12.315 | 11.038 | 4,532,299 |
| 2024-09-24 | 11.855 | 12.195 | 11.850 | 12.150 | 10.890 | 4,988,374 |
| 2024-09-23 | 12.050 | 12.050 | 11.700 | 11.835 | 10.608 | 4,005,467 |
| 2024-09-20 | 12.225 | 12.290 | 11.980 | 12.050 | 10.800 | 5,654,361 |
| 2024-09-19 | 11.980 | 12.280 | 11.970 | 12.200 | 10.935 | 5,445,602 |
| 2024-09-18 | 11.820 | 11.990 | 11.730 | 11.950 | 10.711 | 6,221,581 |
| 2024-09-17 | 11.350 | 11.870 | 11.350 | 11.840 | 10.612 | 6,137,595 |
| 2024-09-16 | 11.210 | 11.350 | 11.090 | 11.340 | 10.164 | 2,309,339 |
| 2024-09-13 | 10.900 | 11.315 | 10.900 | 11.300 | 10.128 | 8,058,488 |
| 2024-09-12 | 11.125 | 11.170 | 10.950 | 10.995 | 9.855 | 4,634,417 |
| 2024-09-11 | 10.780 | 11.200 | 10.775 | 11.000 | 9.859 | 5,158,850 |
| 2024-09-10 | 10.815 | 10.960 | 10.715 | 10.780 | 9.662 | 2,852,139 |
| 2024-09-09 | 10.530 | 10.840 | 10.510 | 10.750 | 9.635 | 4,712,967 |
| 2024-09-06 | 11.130 | 11.130 | 10.510 | 10.510 | 9.420 | 10,118,296 |
| 2024-09-05 | 11.800 | 11.940 | 11.105 | 11.350 | 10.173 | 8,148,161 |
| 2024-09-04 | 11.245 | 11.720 | 11.240 | 11.670 | 10.460 | 6,221,614 |
| 2024-09-03 | 11.000 | 11.565 | 10.990 | 11.450 | 10.263 | 8,277,816 |
| 2024-09-02 | 10.980 | 11.000 | 10.850 | 10.870 | 9.743 | 2,767,586 |
| 2024-08-30 | 10.740 | 11.075 | 10.740 | 11.075 | 9.927 | 4,932,045 |
| 2024-08-29 | 10.700 | 10.855 | 10.660 | 10.735 | 9.622 | 2,626,021 |
| 2024-08-28 | 10.870 | 10.885 | 10.660 | 10.680 | 9.572 | 3,002,863 |
| 2024-08-27 | 10.610 | 11.050 | 10.515 | 10.870 | 9.743 | 5,256,668 |
| 2024-08-26 | 11.020 | 11.100 | 10.715 | 10.750 | 9.635 | 5,671,625 |
| 2024-08-23 | 10.540 | 10.900 | 10.500 | 10.900 | 9.770 | 8,763,455 |
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.