Norwegian Air Shuttle ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 15.600 | 15.610 | 15.055 | 15.140 | 14.343 | 4,672,309 |
| 2025-11-05 | 15.510 | 15.610 | 15.140 | 15.280 | 14.476 | 3,593,290 |
| 2025-11-04 | 15.955 | 15.960 | 15.525 | 15.540 | 14.722 | 3,122,413 |
| 2025-11-03 | 15.665 | 16.025 | 15.630 | 15.910 | 15.072 | 3,947,987 |
| 2025-10-31 | 15.600 | 15.800 | 15.590 | 15.735 | 14.907 | 4,105,914 |
| 2025-10-30 | 15.250 | 15.595 | 15.235 | 15.595 | 14.774 | 5,051,417 |
| 2025-10-29 | 15.275 | 15.390 | 15.105 | 15.240 | 14.438 | 3,249,672 |
| 2025-10-28 | 15.420 | 15.450 | 15.110 | 15.200 | 14.400 | 2,984,339 |
| 2025-10-27 | 15.400 | 15.620 | 15.375 | 15.420 | 14.608 | 3,186,625 |
| 2025-10-24 | 15.620 | 15.620 | 15.195 | 15.325 | 14.518 | 6,262,220 |
| 2025-10-23 | 15.600 | 15.700 | 15.370 | 15.590 | 14.769 | 6,773,570 |
← NewerPage 5 of 5 · 251 trading days
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.