Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 85.160 | 87.410 | 85.160 | 87.410 | 87.410 | 40 |
| 2022-10-27 | 86.330 | 86.330 | 85.160 | 85.160 | 85.160 | 1,241 |
| 2022-10-26 | 85.170 | 87.800 | 85.170 | 87.110 | 87.110 | 33 |
| 2022-10-25 | 82.560 | 82.560 | 82.560 | 82.560 | 82.560 | 51 |
| 2022-10-24 | 80.370 | 80.370 | 80.370 | 80.370 | 80.370 | 1 |
| 2022-10-20 | 74.520 | 75.870 | 74.520 | 75.870 | 75.870 | 54 |
| 2022-10-18 | 75.330 | 75.330 | 75.320 | 75.320 | 75.320 | 46 |
| 2022-10-17 | 69.990 | 70.130 | 69.680 | 69.680 | 69.680 | 206 |
| 2022-10-14 | 70.790 | 70.790 | 70.600 | 70.600 | 70.600 | 151 |
| 2022-10-13 | 65.520 | 68.700 | 65.380 | 68.700 | 68.700 | 256 |
| 2022-10-11 | 59.410 | 61.140 | 59.400 | 61.140 | 61.140 | 4 |
| 2022-10-10 | 63.820 | 63.820 | 63.820 | 63.820 | 63.820 | 2 |
| 2022-10-07 | 66.220 | 66.220 | 66.220 | 66.220 | 66.220 | 1 |
| 2022-10-06 | 70.560 | 70.560 | 70.560 | 70.560 | 70.560 | 1,601 |
| 2022-10-05 | 67.790 | 68.700 | 67.790 | 68.700 | 68.700 | 7 |
| 2022-10-04 | 62.000 | 68.700 | 62.000 | 68.700 | 68.700 | 522 |
| 2022-10-03 | 58.200 | 60.600 | 58.200 | 59.400 | 59.400 | 3,776 |
| 2022-09-20 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 100 |
| 2022-09-16 | 80.230 | 80.230 | 80.230 | 80.230 | 80.230 | 41 |
| 2022-09-15 | 79.040 | 82.240 | 79.040 | 82.240 | 82.240 | 902 |
| 2022-09-14 | 75.620 | 78.300 | 75.620 | 78.300 | 78.300 | 5 |
| 2022-09-12 | 76.200 | 77.400 | 75.300 | 75.300 | 75.300 | 395 |
| 2022-09-09 | 75.750 | 76.050 | 75.750 | 76.050 | 76.050 | 2 |
| 2022-09-08 | 74.250 | 74.850 | 73.840 | 74.850 | 74.850 | 1,865 |
| 2022-09-06 | 68.770 | 69.300 | 68.300 | 69.300 | 69.300 | 103 |
| 2022-09-05 | 79.790 | 79.790 | 69.050 | 69.050 | 69.050 | 3 |
| 2022-09-02 | 70.210 | 70.630 | 66.510 | 66.510 | 66.510 | 6,292 |
| 2022-09-01 | 65.000 | 67.310 | 64.920 | 67.310 | 67.310 | 6 |
| 2022-08-31 | 68.650 | 68.650 | 68.120 | 68.340 | 68.340 | 303 |
| 2022-08-25 | 73.150 | 74.860 | 73.150 | 74.570 | 74.570 | 33 |
| 2022-08-24 | 66.150 | 71.540 | 66.150 | 71.540 | 71.540 | 65 |
| 2022-08-23 | 66.070 | 66.070 | 66.070 | 66.070 | 66.070 | 1 |
| 2022-08-22 | 64.810 | 64.810 | 64.810 | 64.810 | 64.810 | 53 |
| 2022-08-19 | 68.320 | 68.320 | 67.740 | 67.740 | 67.740 | 2 |
| 2022-08-18 | 71.080 | 71.160 | 70.980 | 70.980 | 70.980 | 3 |
| 2022-08-16 | 75.210 | 75.210 | 75.210 | 75.210 | 75.210 | 100 |
| 2022-08-12 | 72.290 | 72.620 | 72.290 | 72.620 | 72.620 | 2 |
| 2022-08-11 | 72.050 | 72.050 | 71.110 | 71.700 | 71.700 | 3 |
| 2022-08-10 | 64.900 | 69.540 | 64.900 | 69.480 | 69.480 | 15 |
| 2022-08-09 | 61.600 | 62.200 | 61.600 | 62.200 | 62.200 | 2 |
| 2022-08-08 | 71.230 | 71.850 | 69.250 | 69.250 | 69.250 | 12 |
| 2022-08-04 | 68.120 | 68.120 | 68.120 | 68.120 | 68.120 | 3,000 |
| 2022-08-03 | 68.700 | 68.700 | 68.700 | 68.700 | 68.700 | 210 |
| 2022-08-02 | 65.690 | 65.690 | 65.690 | 65.690 | 65.690 | 200 |
| 2022-07-29 | 62.430 | 62.970 | 62.430 | 62.970 | 62.970 | 9 |
| 2022-07-28 | 62.290 | 62.430 | 61.190 | 62.430 | 62.430 | 444 |
| 2022-07-27 | 60.520 | 60.520 | 60.520 | 60.520 | 60.520 | 3 |
| 2022-07-26 | 59.830 | 59.830 | 59.830 | 59.830 | 59.830 | 60 |
| 2022-07-25 | 63.960 | 63.960 | 63.700 | 63.700 | 63.700 | 4 |
| 2022-07-22 | 68.500 | 68.500 | 65.090 | 65.090 | 65.090 | 70 |
| 2022-07-21 | 68.550 | 68.550 | 68.550 | 68.550 | 68.550 | 430 |
| 2022-07-20 | 72.630 | 72.630 | 71.700 | 71.700 | 71.700 | 641 |
| 2022-07-19 | 69.580 | 69.630 | 69.470 | 69.610 | 69.610 | 6 |
| 2022-07-18 | 67.820 | 67.820 | 66.900 | 66.940 | 66.940 | 1,866 |
| 2022-07-15 | 61.260 | 61.260 | 61.260 | 61.260 | 61.260 | 1,600 |
| 2022-07-14 | 60.870 | 60.870 | 60.560 | 60.560 | 60.560 | 245 |
| 2022-07-13 | 61.120 | 61.120 | 61.120 | 61.120 | 61.120 | 41 |
| 2022-07-12 | 58.440 | 61.120 | 58.440 | 61.120 | 61.120 | 441 |
| 2022-07-08 | 62.010 | 62.100 | 60.840 | 60.840 | 60.840 | 1,890 |
| 2022-07-06 | 62.150 | 62.150 | 62.150 | 62.150 | 62.150 | 5 |
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.