Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	11.570	11.685	11.300	11.630	10.424	2,886,276
2023-06-20	11.800	11.800	11.515	11.585	10.384	2,201,224
2023-06-19	12.030	12.040	11.735	11.865	10.635	2,396,309
2023-06-16	12.205	12.220	12.020	12.095	10.841	2,428,232
2023-06-15	12.490	12.500	12.190	12.200	10.935	2,069,194
2023-06-14	12.600	12.740	12.515	12.520	11.222	2,291,940
2023-06-13	12.600	12.760	12.495	12.570	11.266	3,446,367
2023-06-12	12.345	12.545	12.065	12.545	11.244	4,639,158
2023-06-09	11.900	12.160	11.790	12.120	10.863	2,789,679
2023-06-08	12.280	12.335	11.510	12.015	10.769	4,842,547
2023-06-07	12.470	12.520	12.265	12.320	11.042	2,627,098
2023-06-06	12.895	12.935	12.430	12.470	11.177	5,528,485
2023-06-05	13.100	13.160	12.425	12.480	11.186	4,987,766
2023-06-02	13.410	13.525	12.940	12.960	11.616	4,936,709
2023-06-01	13.100	13.535	12.940	13.330	11.948	6,753,145
2023-05-31	12.910	13.170	12.800	12.940	11.598	10,775,022
2023-05-30	12.920	13.045	12.560	12.725	11.405	4,613,818
2023-05-26	12.940	13.070	12.760	12.905	11.567	4,925,271
2023-05-25	12.590	12.990	12.480	12.820	11.491	4,705,062
2023-05-24	12.700	12.870	12.500	12.680	11.365	5,921,479
2023-05-23	12.770	12.850	12.380	12.850	11.517	6,061,132
2023-05-22	12.365	12.865	12.250	12.700	11.383	10,440,289
2023-05-19	12.265	12.545	12.115	12.115	10.859	5,545,370
2023-05-16	11.990	12.510	11.870	12.075	10.823	11,853,489
2023-05-15	10.930	11.995	10.850	11.880	10.648	16,905,619
2023-05-12	11.220	11.360	10.425	10.615	9.514	14,643,710
2023-05-11	11.100	11.250	10.850	11.080	9.931	4,798,910
2023-05-10	10.940	11.150	10.830	11.020	9.877	4,578,008
2023-05-09	10.815	10.940	10.720	10.925	9.792	2,455,213
2023-05-08	11.050	11.100	10.770	10.900	9.770	2,689,547
2023-05-05	10.600	10.945	10.565	10.915	9.783	6,344,063
2023-05-04	10.500	10.500	10.200	10.205	9.147	2,101,394
2023-05-03	10.565	10.725	10.410	10.575	9.478	3,120,738
2023-05-02	10.355	10.720	10.350	10.520	9.429	4,243,741
2023-04-28	10.010	10.330	9.950	10.330	9.259	2,538,617
2023-04-27	9.900	10.070	9.800	10.010	8.972	2,269,264
2023-04-26	10.005	10.040	9.820	9.860	8.838	2,568,881
2023-04-25	10.080	10.155	10.005	10.070	9.026	2,450,027
2023-04-24	10.100	10.275	10.020	10.205	9.147	1,767,847
2023-04-21	10.095	10.095	9.904	10.010	8.972	2,207,643
2023-04-20	10.110	10.225	10.050	10.185	9.129	1,251,739
2023-04-19	10.405	10.485	10.065	10.170	9.115	2,385,803
2023-04-18	10.335	10.540	10.290	10.450	9.366	2,897,056
2023-04-17	9.946	10.310	9.946	10.295	9.227	2,897,876
2023-04-14	9.850	10.260	9.810	10.050	9.008	4,223,561
2023-04-13	10.100	10.115	9.750	9.864	8.841	6,179,475
2023-04-12	10.460	10.460	10.135	10.205	9.147	3,349,485
2023-04-11	10.635	10.780	10.270	10.475	9.389	3,770,290
2023-04-05	10.340	10.470	10.300	10.400	9.322	912,290
2023-04-04	10.460	10.555	10.315	10.315	9.245	1,713,386
2023-04-03	10.660	10.720	10.450	10.450	9.366	1,688,822
2023-03-31	10.585	10.735	10.520	10.735	9.622	1,987,825
2023-03-30	10.110	10.650	10.110	10.625	9.523	3,050,388
2023-03-29	10.180	10.225	10.040	10.120	9.071	2,192,339
2023-03-28	10.375	10.410	10.060	10.135	9.084	1,576,989
2023-03-27	10.135	10.410	9.964	10.365	9.290	3,270,475
2023-03-24	10.500	10.500	10.020	10.220	9.160	4,664,178
2023-03-23	10.330	10.560	10.300	10.515	9.425	1,927,318
2023-03-22	10.750	10.765	10.475	10.550	9.456	1,978,507
2023-03-21	10.510	10.760	10.455	10.720	9.608	3,908,581

← NewerPage 15 of 22 · 1,264 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.