Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.980	11.100	10.850	11.045	11.045	6,931,907
2026-10-15	10.905	11.095	10.830	10.830	10.830	7,964,908
2026-10-14	11.165	11.165	10.895	10.895	10.895	7,146,442
2026-10-13	11.140	11.335	11.110	11.165	11.165	6,208,522
2026-10-12	11.185	11.200	11.030	11.070	11.070	3,115,971
2026-10-09	11.245	11.275	10.965	11.060	11.060	6,317,463
2026-10-08	11.220	11.250	11.035	11.190	11.190	6,160,445
2026-10-07	11.395	11.630	11.305	11.365	11.365	5,163,022
2026-10-06	11.650	11.810	11.550	11.740	11.740	4,876,377
2026-10-05	12.010	12.055	11.590	11.655	11.655	8,394,047
2026-10-02	12.190	12.250	12.080	12.175	12.175	3,195,209
2026-10-01	12.105	12.225	12.050	12.125	12.125	2,765,067
2026-09-30	12.390	12.460	12.085	12.105	12.105	4,450,154
2026-09-29	12.210	12.450	12.165	12.340	12.340	2,903,571
2026-09-28	12.450	12.535	12.145	12.230	12.230	3,573,355
2026-09-25	12.200	12.455	12.200	12.315	12.315	5,719,490
2026-09-24	12.250	12.275	12.070	12.070	12.070	4,255,451
2026-09-23	12.800	12.820	12.275	12.275	12.275	5,725,405
2026-09-22	12.220	12.870	12.130	12.755	12.755	9,679,397
2026-09-21	12.140	12.230	12.080	12.180	12.180	3,290,774
2026-09-18	12.270	12.330	12.015	12.020	12.020	9,567,586
2026-09-17	12.110	12.335	12.070	12.260	12.260	4,586,019
2026-09-16	12.040	12.060	11.905	11.950	11.950	3,682,515
2026-09-15	11.990	12.145	11.925	11.925	11.925	5,197,904
2026-09-14	12.360	12.360	11.990	11.990	11.990	6,864,289
2026-09-11	12.370	12.575	12.370	12.420	12.420	3,957,365
2026-09-10	12.730	12.790	12.380	12.405	12.405	7,145,867
2026-09-09	12.705	12.805	12.680	12.750	12.750	2,860,302
2026-09-08	12.705	12.910	12.680	12.750	12.750	2,142,261
2026-09-07	12.850	12.885	12.750	12.760	12.760	2,796,715
2026-09-04	12.800	12.995	12.675	12.910	12.910	3,708,419
2026-09-03	12.910	12.980	12.690	12.815	12.815	5,921,845
2026-09-02	12.715	12.975	12.660	12.955	12.955	4,554,015
2026-09-01	12.930	12.970	12.830	12.880	12.880	4,472,286
2026-08-31	13.080	13.080	12.960	12.970	12.970	5,075,755
2026-08-28	13.350	13.370	13.125	13.200	13.200	3,434,285
2026-08-27	13.425	13.425	13.160	13.195	13.195	3,656,062
2026-08-26	13.160	13.450	13.155	13.390	13.390	6,676,536
2026-08-25	12.940	13.150	12.940	13.140	13.140	6,594,135
2026-08-24	12.700	13.010	12.605	12.860	12.860	7,104,307
2026-08-21	12.570	12.600	12.500	12.540	12.540	7,578,191
2026-08-20	12.825	12.850	12.515	12.630	12.630	6,717,453
2026-08-19	12.870	12.895	12.730	12.880	12.880	3,175,699
2026-08-18	12.995	13.055	12.850	12.885	12.885	6,062,323
2026-08-17	13.340	13.355	13.065	13.155	13.155	3,823,604
2026-08-14	13.345	13.420	13.215	13.310	13.310	3,791,249
2026-08-13	13.200	13.340	13.115	13.310	13.310	3,839,046
2026-08-12	13.200	13.250	13.110	13.205	13.205	3,321,416
2026-08-11	13.240	13.340	13.130	13.205	13.205	4,222,086
2026-08-10	13.450	13.475	13.240	13.280	13.280	2,989,716
2026-08-07	13.425	13.535	13.290	13.425	13.425	4,581,641
2026-08-06	13.545	13.565	13.295	13.470	13.470	6,233,048
2026-08-05	13.390	13.475	13.230	13.290	13.290	9,340,685
2026-08-04	13.260	13.325	12.890	13.195	13.195	11,630,478
2026-08-03	13.355	13.480	13.125	13.310	13.310	7,846,924
2026-07-31	13.150	13.210	12.980	13.025	13.025	4,693,951
2026-07-30	12.825	13.190	12.755	13.055	13.055	4,549,247
2026-07-29	13.005	13.010	12.825	12.950	12.950	4,941,905
2026-07-28	13.000	13.135	12.950	13.010	13.010	4,074,141
2026-07-27	13.005	13.295	12.900	12.900	12.900	8,908,349

Page 1 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.