Norwegian Air Shuttle ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	12.500	12.725	12.430	12.615	12.615	6,381,187
2026-07-23	12.500	12.695	12.495	12.495	12.495	6,376,317
2026-07-22	12.500	12.675	12.440	12.560	12.560	5,585,324
2026-07-21	12.860	12.925	12.555	12.575	12.575	5,477,723
2026-07-20	12.780	13.080	12.580	12.850	12.850	5,989,969
2026-07-17	12.950	13.120	12.860	12.885	12.885	6,300,387
2026-07-16	12.700	12.940	12.700	12.870	12.870	6,274,740
2026-07-15	13.115	13.180	12.410	12.780	12.780	14,007,944
2026-07-14	13.140	13.280	12.800	13.100	13.100	9,407,187
2026-07-13	13.575	13.580	13.330	13.420	13.420	8,660,707
2026-07-10	13.720	13.980	13.650	13.710	13.710	8,593,743
2026-07-09	13.750	13.770	13.510	13.695	13.695	7,270,336
2026-07-08	14.010	14.155	13.560	13.665	13.665	16,614,806
2026-07-07	14.490	14.705	14.400	14.415	14.415	6,216,506
2026-07-06	14.440	14.500	14.260	14.460	14.460	7,747,465
2026-07-03	14.835	14.850	14.500	14.630	14.630	5,496,623
2026-07-02	14.600	14.925	14.480	14.895	14.895	5,727,789
2026-07-01	14.700	14.795	14.470	14.545	14.545	6,707,839
2026-06-30	14.710	14.975	14.550	14.740	14.740	8,996,921
2026-06-29	15.500	15.510	14.345	14.645	14.645	16,764,108
2026-06-26	15.790	15.850	15.585	15.660	15.660	7,422,989
2026-06-25	16.050	16.570	16.050	16.140	16.140	12,251,956
2026-06-24	15.780	16.010	15.765	16.000	16.000	14,874,131
2026-06-23	15.600	15.880	15.405	15.880	15.880	8,554,004
2026-06-22	15.850	16.005	15.475	15.630	15.630	10,282,726
2026-06-19	15.745	15.880	15.600	15.850	15.850	9,399,083
2026-06-18	15.430	16.050	15.370	15.930	15.930	18,085,784
2026-06-17	15.535	15.620	15.150	15.395	15.395	16,751,812
2026-06-16	16.000	16.000	14.980	15.500	15.500	21,423,242
2026-06-15	15.835	16.050	15.640	15.950	15.950	15,961,637
2026-06-12	14.535	15.360	14.535	15.135	15.135	19,496,319
2026-06-11	14.050	14.255	13.890	14.195	14.195	8,390,478
2026-06-10	14.200	14.490	14.145	14.260	14.260	9,628,677
2026-06-09	14.045	14.330	14.030	14.190	14.190	7,207,610
2026-06-08	14.470	14.470	13.890	13.985	13.985	17,252,507
2026-06-05	14.700	14.875	14.505	14.740	14.740	7,891,909
2026-06-04	14.800	15.080	14.480	14.655	14.655	15,383,625
2026-06-03	15.660	15.660	14.625	14.730	14.730	30,335,614
2026-06-02	16.595	16.960	16.305	16.530	16.530	10,363,862
2026-06-01	16.565	17.000	16.285	16.370	16.370	14,525,038
2026-05-29	16.760	16.980	16.605	16.605	16.605	13,268,849
2026-05-28	16.415	16.810	16.360	16.635	16.635	12,635,950
2026-05-27	16.005	16.680	16.005	16.665	16.665	14,916,183
2026-05-26	15.700	16.105	15.640	15.995	15.995	13,988,127
2026-05-22	15.420	15.545	15.300	15.375	15.375	11,279,326
2026-05-21	15.150	15.425	15.085	15.220	15.220	14,599,029
2026-05-20	14.435	15.125	14.420	14.945	14.945	10,377,306
2026-05-19	14.250	14.600	14.250	14.445	14.445	9,394,368
2026-05-18	14.135	14.520	13.995	14.415	14.415	11,254,097
2026-05-15	14.395	14.405	14.185	14.305	14.305	9,816,941
2026-05-13	14.490	14.520	14.295	14.485	14.485	7,225,699
2026-05-12	14.390	14.590	14.360	14.480	14.480	9,580,690
2026-05-11	14.400	14.545	14.205	14.520	14.520	7,985,548
2026-05-08	14.670	14.670	14.380	14.535	14.535	9,400,023
2026-05-07	14.530	14.950	14.500	14.745	14.745	11,810,872

← NewerPage 2 of 3 · 128 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.