Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	63.960	65.150	63.960	64.090	64.090	8,000
2023-03-27	64.680	64.680	64.320	64.320	64.320	2,000
2023-03-24	64.530	65.140	64.530	65.140	65.140	2,001
2023-03-23	66.210	67.350	66.210	67.350	67.350	2,000
2023-03-22	66.820	67.030	66.820	67.030	67.030	125
2023-03-21	68.250	68.380	68.250	68.380	68.380	3,000
2023-03-20	64.550	64.550	64.550	64.550	64.550	1,000
2023-03-17	66.790	66.790	66.230	66.230	66.230	2,002
2023-03-16	66.500	68.910	66.500	68.910	68.910	102
2023-03-15	68.510	68.510	67.880	67.880	67.880	107
2023-03-14	72.650	72.650	72.650	72.650	72.650	7
2023-03-13	71.600	71.600	71.600	71.600	71.600	1
2023-03-10	73.650	73.650	73.650	73.650	73.650	1
2023-03-09	77.190	77.190	74.090	74.350	74.350	62
2023-03-08	82.590	82.590	77.720	77.720	77.720	17
2023-03-07	84.000	84.000	84.000	84.000	84.000	2
2023-03-06	85.340	85.340	85.340	85.340	85.340	1
2023-03-03	82.100	84.050	82.100	84.050	84.050	5
2023-03-02	80.260	80.260	80.260	80.260	80.260	1
2023-03-01	77.200	77.500	76.930	77.500	77.500	59
2023-02-28	80.800	80.800	75.830	76.890	76.890	70
2023-02-27	86.540	86.540	85.820	85.820	85.820	52
2023-02-16	94.390	94.600	93.690	93.690	93.690	1,362
2023-02-15	92.180	93.600	92.180	93.600	93.600	455
2023-02-10	86.620	86.620	86.620	86.620	86.620	168
2023-02-08	90.380	90.380	90.380	90.380	90.380	12
2023-02-07	91.070	91.070	88.080	88.080	88.080	1,201
2023-02-06	84.850	84.850	84.850	84.850	84.850	5
2023-02-03	84.000	85.000	84.000	84.850	84.850	514
2023-01-30	75.260	75.260	75.260	75.260	75.260	766
2023-01-27	77.620	77.840	76.920	77.840	77.840	21
2023-01-26	77.860	77.860	77.860	77.860	77.860	28
2023-01-18	79.840	79.840	79.840	79.840	79.840	26
2023-01-17	80.470	80.950	80.470	80.950	80.950	119
2023-01-13	78.440	79.380	78.440	78.550	78.550	69
2023-01-12	75.690	77.390	75.690	77.390	77.390	57
2023-01-09	69.020	71.790	69.020	71.790	71.790	4
2023-01-06	66.980	67.970	66.980	67.970	67.970	701
2023-01-05	65.820	68.950	65.820	68.950	68.950	6
2023-01-04	66.420	67.560	66.420	67.560	67.560	2
2023-01-03	67.420	67.420	64.660	64.660	64.660	101
2022-12-29	63.000	63.000	63.000	63.000	63.000	1
2022-12-28	66.070	66.200	64.860	64.860	64.860	202
2022-12-27	68.300	68.300	68.300	68.300	68.300	98
2022-12-26	68.300	68.300	68.300	68.300	68.300	1
2022-12-23	68.300	68.300	66.220	67.760	67.760	373
2022-12-22	67.920	67.920	66.100	66.730	66.730	226
2022-12-06	82.780	82.780	82.780	82.780	82.780	180
2022-12-05	82.070	85.470	82.070	85.320	85.320	2,000
2022-11-25	88.500	88.500	88.500	88.500	88.500	150
2022-11-22	86.580	86.580	86.580	86.580	86.580	142
2022-11-21	85.860	86.400	85.350	85.350	85.350	147
2022-11-16	94.810	94.810	94.810	94.810	94.810	603
2022-11-14	96.550	97.060	96.330	97.060	97.060	52
2022-11-11	90.830	97.340	90.830	97.340	97.340	6,007
2022-11-10	91.790	95.300	91.790	95.300	95.300	1,694
2022-11-08	90.410	91.800	88.270	91.800	91.800	1,440
2022-11-07	87.080	87.080	84.220	84.220	84.220	4
2022-11-04	86.950	86.950	84.340	84.340	84.340	2,750
2022-11-01	89.100	89.100	89.100	89.100	89.100	1

← NewerPage 12 of 16 · 921 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.