Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	62.150	62.150	62.150	62.150	62.150	5
2022-07-05	58.180	66.720	58.180	66.110	66.110	3,901
2022-07-01	58.490	60.120	58.490	60.120	60.120	673
2022-06-30	58.000	58.000	57.540	57.770	57.770	31
2022-06-29	61.770	61.770	59.700	59.700	59.700	1,050
2022-06-27	67.100	67.120	67.100	67.120	67.120	101
2022-06-24	60.970	69.810	60.970	69.810	69.810	247
2022-06-23	59.910	59.910	59.050	59.050	59.050	5
2022-06-21	59.320	59.320	59.320	59.320	59.320	50
2022-06-17	59.200	59.200	54.070	58.150	58.150	204
2022-06-15	58.830	59.200	58.830	59.200	59.200	101
2022-06-14	59.000	61.000	56.760	56.760	56.760	200
2022-06-13	65.310	65.310	59.530	59.530	59.530	127
2022-06-10	65.310	65.310	65.310	65.310	65.310	40
2022-06-09	74.560	74.560	69.290	69.290	69.290	4,548
2022-06-08	74.700	74.700	74.700	74.700	74.700	1,500
2022-06-06	76.210	76.210	75.600	75.600	75.600	1,020
2022-05-31	76.090	76.200	76.090	76.200	76.200	14
2022-05-30	76.700	76.700	76.700	76.700	76.700	6
2022-05-27	76.670	76.670	76.670	76.670	76.670	40
2022-05-26	71.000	74.730	71.000	73.850	73.850	31
2022-05-25	66.200	66.350	66.150	66.150	66.150	135
2022-05-24	66.800	66.800	63.670	64.450	64.450	503
2022-05-23	70.500	73.000	70.500	72.420	72.420	270
2022-05-20	79.550	79.550	72.700	74.380	74.380	423
2022-05-19	79.000	79.000	77.950	77.950	77.950	101
2022-05-18	77.900	77.970	77.660	77.970	77.970	300
2022-05-16	82.630	82.630	82.560	82.560	82.560	348
2022-05-13	79.650	82.820	79.650	81.980	81.980	1,780
2022-05-12	77.780	78.010	74.000	74.080	74.080	959
2022-05-11	82.010	82.010	80.290	80.660	80.660	1,015
2022-05-10	84.130	84.130	83.850	83.850	83.850	390
2022-05-09	84.980	84.980	82.530	82.530	82.530	4,050
2022-05-06	93.680	93.680	93.680	93.680	93.680	1
2022-05-04	99.240	99.240	99.240	99.240	99.240	80
2022-05-03	99.240	99.240	99.240	99.240	99.240	10
2022-05-02	98.890	99.000	97.710	97.710	97.710	4,030
2022-04-29	100.36	103.11	99.160	99.160	99.160	186
2022-04-25	102.85	103.11	102.85	103.11	103.11	151
2022-04-22	102.50	102.85	102.50	102.85	102.85	11
2022-04-19	100.60	104.70	100.60	103.51	103.51	2,862
2022-04-11	95.480	95.480	95.000	95.000	95.000	187
2022-04-08	95.750	95.750	93.670	93.670	93.670	151
2022-04-06	102.00	102.00	97.970	97.970	97.970	264
2022-04-05	107.26	107.26	103.79	103.91	103.91	324
2022-04-04	101.58	101.58	101.58	101.58	101.58	120
2022-04-01	102.22	102.22	102.22	102.22	102.22	90
2022-03-30	101.80	101.80	100.50	100.50	100.50	18
2022-03-29	101.70	101.70	100.50	100.50	100.50	137
2022-03-28	97.580	97.580	97.580	97.580	97.580	200
2022-03-25	95.610	95.610	93.450	93.450	93.450	691
2022-03-22	98.310	98.400	97.810	98.400	98.400	155
2022-03-21	97.130	97.130	97.130	97.130	97.130	360
2022-03-18	100.06	100.06	99.900	99.900	99.900	192
2022-03-17	99.530	99.530	99.530	99.530	99.530	220
2022-03-16	95.900	97.190	95.900	96.030	96.030	4,912
2022-03-15	92.000	93.540	92.000	93.540	93.540	2,550
2022-03-11	89.100	89.180	88.440	88.440	88.440	132
2022-03-10	91.000	91.000	91.000	91.000	91.000	500
2022-03-09	86.450	87.280	86.450	86.700	86.700	260

← NewerPage 14 of 16 · 922 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.