Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 16.650 | 16.680 | 16.130 | 16.300 | 15.442 | 7,274,281 |
| 2026-02-04 | 16.650 | 16.680 | 16.365 | 16.670 | 15.792 | 3,853,145 |
| 2026-02-03 | 16.235 | 16.690 | 16.220 | 16.650 | 15.773 | 5,957,293 |
| 2026-02-02 | 16.275 | 16.500 | 16.050 | 16.120 | 15.271 | 3,398,643 |
| 2026-01-30 | 16.180 | 16.480 | 16.180 | 16.280 | 15.423 | 6,953,799 |
| 2026-01-29 | 16.400 | 16.405 | 16.010 | 16.090 | 15.243 | 8,505,303 |
| 2026-01-28 | 16.000 | 16.505 | 15.990 | 16.505 | 15.636 | 9,215,402 |
| 2026-01-27 | 15.850 | 16.140 | 15.820 | 16.015 | 15.172 | 4,904,839 |
| 2026-01-26 | 16.080 | 16.100 | 15.785 | 15.900 | 15.063 | 4,253,067 |
| 2026-01-23 | 16.200 | 16.315 | 15.865 | 16.025 | 15.181 | 6,453,363 |
| 2026-01-22 | 15.995 | 16.305 | 15.935 | 16.255 | 15.399 | 6,961,547 |
| 2026-01-21 | 15.705 | 15.795 | 15.240 | 15.795 | 14.963 | 8,359,628 |
| 2026-01-20 | 15.850 | 15.945 | 15.710 | 15.770 | 14.940 | 3,841,451 |
| 2026-01-19 | 15.975 | 16.090 | 15.855 | 15.855 | 15.020 | 3,419,785 |
| 2026-01-16 | 16.330 | 16.330 | 15.910 | 16.075 | 15.229 | 6,297,597 |
| 2026-01-15 | 16.230 | 16.400 | 16.100 | 16.380 | 15.518 | 6,525,707 |
| 2026-01-14 | 15.960 | 16.220 | 15.900 | 16.165 | 15.314 | 6,915,392 |
| 2026-01-13 | 15.725 | 15.880 | 15.655 | 15.870 | 15.035 | 4,515,493 |
| 2026-01-12 | 16.150 | 16.150 | 15.720 | 15.775 | 14.945 | 6,833,008 |
| 2026-01-09 | 16.550 | 16.550 | 16.125 | 16.125 | 15.276 | 5,795,478 |
| 2026-01-08 | 16.580 | 16.865 | 16.550 | 16.595 | 15.721 | 3,264,518 |
| 2026-01-07 | 17.150 | 17.155 | 16.465 | 16.465 | 15.598 | 8,955,318 |
| 2026-01-06 | 17.275 | 17.500 | 17.100 | 17.440 | 16.522 | 3,809,054 |
| 2026-01-05 | 17.735 | 17.825 | 17.340 | 17.435 | 16.517 | 5,503,909 |
| 2026-01-02 | 17.450 | 17.725 | 17.400 | 17.610 | 16.683 | 3,712,516 |
| 2025-12-30 | 17.430 | 17.470 | 17.260 | 17.450 | 16.531 | 1,920,586 |
| 2025-12-29 | 17.265 | 17.450 | 17.175 | 17.430 | 16.512 | 2,794,001 |
| 2025-12-23 | 17.205 | 17.350 | 17.160 | 17.280 | 16.370 | 2,739,948 |
| 2025-12-22 | 17.390 | 17.390 | 17.130 | 17.265 | 16.356 | 2,878,159 |
| 2025-12-19 | 17.480 | 17.535 | 17.290 | 17.395 | 16.479 | 5,095,847 |
| 2025-12-18 | 17.420 | 17.530 | 17.320 | 17.455 | 16.536 | 3,001,928 |
| 2025-12-17 | 17.500 | 17.720 | 17.410 | 17.475 | 16.555 | 4,621,795 |
| 2025-12-16 | 17.500 | 18.075 | 17.500 | 17.975 | 17.029 | 7,569,315 |
| 2025-12-15 | 17.470 | 17.795 | 17.470 | 17.565 | 16.640 | 2,755,850 |
| 2025-12-12 | 17.205 | 17.580 | 17.170 | 17.530 | 16.607 | 4,380,476 |
| 2025-12-11 | 17.305 | 17.465 | 17.105 | 17.205 | 16.299 | 2,126,836 |
| 2025-12-10 | 17.160 | 17.310 | 16.920 | 17.215 | 16.309 | 2,362,767 |
| 2025-12-09 | 17.195 | 17.195 | 16.960 | 17.170 | 16.266 | 2,722,033 |
| 2025-12-08 | 17.200 | 17.380 | 17.120 | 17.195 | 16.290 | 2,795,623 |
| 2025-12-05 | 17.005 | 17.295 | 16.990 | 17.120 | 16.219 | 3,542,940 |
| 2025-12-04 | 17.450 | 17.480 | 16.930 | 16.965 | 16.072 | 4,532,347 |
| 2025-12-03 | 17.630 | 17.660 | 17.195 | 17.395 | 16.479 | 3,196,193 |
| 2025-12-02 | 17.400 | 17.805 | 17.360 | 17.655 | 16.726 | 4,250,250 |
| 2025-12-01 | 17.240 | 17.560 | 17.140 | 17.340 | 16.427 | 3,070,611 |
| 2025-11-28 | 17.000 | 17.300 | 16.760 | 17.300 | 16.389 | 3,584,559 |
| 2025-11-27 | 17.480 | 17.630 | 17.000 | 17.040 | 16.143 | 5,308,557 |
| 2025-11-26 | 17.000 | 17.480 | 16.980 | 17.480 | 16.560 | 8,155,988 |
| 2025-11-25 | 16.500 | 17.050 | 16.360 | 17.000 | 16.105 | 9,084,153 |
| 2025-11-24 | 15.650 | 16.520 | 15.650 | 16.490 | 15.622 | 10,679,413 |
| 2025-11-21 | 15.320 | 15.720 | 15.320 | 15.635 | 14.812 | 2,796,279 |
| 2025-11-20 | 15.470 | 15.640 | 15.340 | 15.640 | 14.817 | 2,758,343 |
| 2025-11-19 | 14.980 | 15.470 | 14.980 | 15.470 | 14.656 | 3,691,649 |
| 2025-11-18 | 15.120 | 15.165 | 14.960 | 15.010 | 14.220 | 3,256,423 |
| 2025-11-17 | 15.500 | 15.600 | 15.185 | 15.345 | 14.537 | 2,977,433 |
| 2025-11-14 | 15.710 | 15.785 | 15.300 | 15.425 | 14.613 | 2,745,270 |
| 2025-11-13 | 15.200 | 15.735 | 15.200 | 15.720 | 14.892 | 5,051,677 |
| 2025-11-12 | 15.150 | 15.275 | 14.935 | 15.200 | 14.400 | 5,923,684 |
| 2025-11-11 | 15.220 | 15.225 | 15.040 | 15.125 | 14.329 | 2,565,321 |
| 2025-11-10 | 15.220 | 15.395 | 15.185 | 15.240 | 14.438 | 2,561,701 |
| 2025-11-07 | 15.105 | 15.130 | 15.000 | 15.100 | 14.305 | 5,939,255 |
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.