U.S. Markets open in 9 hrs 8 mins

Norwegian Air Shuttle ASA (NAS.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
59.50+3.39 (+6.04%)
At close: 4:28PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 2021------
Apr 09, 202159.5060.7056.1256.1256.12461,647
Apr 08, 202160.8862.5859.2659.5059.50406,234
Apr 07, 202165.0065.9360.0060.2860.28912,613
Apr 06, 202167.7770.2263.2564.9564.951,314,679
Mar 31, 202161.3470.3661.3466.4066.401,759,004
Mar 30, 202155.8060.7855.2460.7660.76693,052
Mar 29, 202153.5061.0053.5055.0055.001,082,991
Mar 26, 202153.8054.3052.4053.0253.02194,946
Mar 25, 202153.5054.2052.3253.3053.30417,377
Mar 24, 202152.0253.5650.3853.3053.30336,232
Mar 23, 202152.5052.9651.6052.2852.28216,069
Mar 22, 202154.0054.9052.2052.5852.58267,014
Mar 19, 202153.0054.0052.0654.0054.00269,992
Mar 18, 202153.2053.7452.7052.7652.76146,143
Mar 17, 202153.8853.8852.5052.6052.60162,051
Mar 16, 202154.0054.5052.6053.2453.24242,448
Mar 15, 202152.7053.9051.3253.2253.22468,858
Mar 12, 202153.0054.4052.2052.4852.48383,340
Mar 11, 202155.4455.6852.0052.8652.86713,053
Mar 10, 202155.5055.9854.6054.6054.60252,439
Mar 09, 202156.0056.3454.8055.1055.10332,315
Mar 08, 202157.1058.0055.0055.6055.60347,148
Mar 05, 202155.1058.5054.3055.6055.60407,854
Mar 04, 202156.9057.0054.6255.0055.00375,867
Mar 03, 202155.4656.6654.2054.9854.98282,160
Mar 02, 202155.0055.7854.3255.2055.20249,074
Mar 01, 202156.0057.8054.0854.0854.08342,652
Feb 26, 202155.0057.1852.0054.9654.96419,068
Feb 25, 202155.5059.9855.0456.2456.24755,914
Feb 24, 202152.5654.4051.3054.4054.40610,764
Feb 23, 202152.9654.4850.5052.5652.56493,763
Feb 22, 202154.3455.1052.4052.7852.78249,989
Feb 19, 202153.2254.1650.4653.3053.30493,649
Feb 18, 202154.2454.4653.2053.2253.22193,185
Feb 17, 202154.7055.0054.0054.2054.20281,806
Feb 16, 202156.0056.2654.3054.7054.70292,286
Feb 15, 202155.0055.5054.2055.1455.14334,562
Feb 12, 202155.2456.0853.7654.2054.20218,857
Feb 11, 202153.6055.5053.4055.0255.02432,214
Feb 10, 202154.1456.9053.6653.6653.66627,928
Feb 09, 202155.7055.8853.8053.9453.94539,035
Feb 08, 202159.0059.4855.0855.7055.70725,402
Feb 05, 202159.4059.4057.7458.5058.50417,828
Feb 04, 202161.0061.0058.0060.0060.00490,301
Feb 03, 202163.8064.5060.0061.3061.30652,844
Feb 02, 202163.4864.5061.5263.0063.001,094,466
Feb 01, 202160.4663.6058.3062.0062.001,143,519
Jan 29, 202153.2863.5053.1057.9057.902,441,025
Jan 28, 202155.0056.5051.6653.3053.301,419,485
Jan 27, 202161.1061.1055.2056.0056.001,051,727
Jan 26, 202161.9062.3858.8061.1061.10700,966
Jan 25, 202165.8665.8660.8061.9061.901,344,323
Jan 22, 202170.0071.8064.5067.0067.003,465,140
Jan 21, 202165.3670.7065.0068.0068.004,703,739
Jan 20, 202166.4866.4859.0060.0060.00854,040
Jan 19, 202165.0069.3063.6065.2065.201,340,381
Jan 18, 202161.2067.8056.0664.2464.241,756,307
Jan 15, 202171.9671.9662.2062.2062.201,641,986
Jan 14, 202172.0076.5067.4073.0073.002,156,665
Jan 13, 202177.0078.0073.4277.0077.00620,641
Jan 12, 202176.0078.9674.0676.7076.70667,319
Jan 11, 202180.0280.9673.2475.6075.60786,595
Jan 08, 202182.9287.2678.0079.8079.801,540,561
Jan 07, 202175.0083.4074.2679.4679.461,668,517
Jan 06, 202171.1676.9864.5073.2273.222,101,279
Jan 05, 202184.7885.0072.0072.0072.002,027,429
Jan 04, 202190.0090.2882.6085.0085.002,244,213
Dec 30, 202097.0097.8081.0686.9486.944,349,325
Dec 29, 202091.88110.0080.5694.7494.749,045,051
Dec 28, 202073.0089.9873.0088.9688.965,631,802
Dec 23, 202063.8268.2061.5067.0667.063,596,317
Dec 22, 202053.2064.7851.2660.8260.824,620,862
Dec 21, 202047.9053.9242.8053.8253.825,550,181
Dec 18, 202058.0060.0043.5046.4946.4913,677,266
Dec 18, 20201:100 Stock Split
Dec 17, 202065.5074.7060.5863.5263.525,582,330
Dec 16, 202049.7764.7446.0060.6060.605,504,791
Dec 15, 202064.0064.0051.5252.0052.004,294,991
Dec 14, 202079.5081.7063.2064.8064.804,463,019
Dec 11, 202095.40107.1070.0078.4878.481,777,214
Dec 10, 202059.40103.7059.4093.5093.507,099,268
Dec 09, 202041.6155.0041.1054.5654.566,422,355
Dec 08, 202042.8846.0040.0840.4840.485,618,597
Dec 07, 202037.0043.1834.5037.1237.123,696,731
Dec 04, 202038.5040.0136.0036.0036.002,095,395
Dec 03, 202034.5042.0033.0136.0136.014,217,429
Dec 02, 202032.9937.4530.0033.6033.602,453,689
Dec 01, 202036.4036.5931.4032.0032.002,056,546
Nov 30, 202041.0041.0035.7135.8735.871,806,830
Nov 27, 202044.0045.0040.5040.5040.501,554,039
Nov 26, 202042.0045.0041.0042.9142.911,875,466
Nov 25, 202050.0050.0640.1040.5240.524,119,772
Nov 24, 202041.8568.0040.0053.0053.005,885,293
Nov 23, 202044.0044.0039.6341.8041.801,192,011
Nov 20, 202040.0047.0040.0043.7743.771,760,169
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...