NAS.OL - Norwegian Air Shuttle ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 201935.0035.5634.5035.1835.18135,133
Jun 26, 201935.3336.0934.9135.2235.221,050,988
Jun 25, 201935.9036.4034.5935.5035.501,002,441
Jun 24, 201936.1036.6035.1035.8435.84997,431
Jun 21, 201937.1037.6035.6036.1036.101,360,626
Jun 20, 201934.1937.2633.9837.2637.262,883,407
Jun 19, 201933.5234.2332.7934.0234.021,323,499
Jun 18, 201932.5333.7932.0533.7933.79932,123
Jun 17, 201933.0033.5031.9032.5332.531,370,665
Jun 14, 201931.3033.8430.4033.8433.841,643,276
Jun 13, 201930.2031.3129.2431.2531.251,129,224
Jun 12, 201931.8031.8129.9730.1130.111,414,812
Jun 11, 201933.0033.0031.9632.0032.001,328,149
Jun 07, 201933.7034.0331.8232.0032.001,779,504
Jun 06, 201936.3136.7633.2433.3633.362,669,161
Jun 05, 201934.5236.0834.1435.8335.831,951,411
Jun 04, 201933.3034.8832.7034.1734.171,375,256
Jun 03, 201931.7133.2931.2533.2833.281,508,225
May 31, 201932.0333.4530.0032.1832.181,996,907
May 29, 201933.5033.6031.0632.1532.152,347,678
May 28, 201935.9936.0933.4033.4633.462,217,220
May 27, 201936.5936.6035.6935.8135.811,000,442
May 24, 201936.3037.2235.7936.2136.211,231,051
May 23, 201937.5137.7035.7335.7435.741,861,074
May 22, 201938.8139.0637.7038.0038.00914,115
May 21, 201938.2239.6937.2538.8038.801,668,270
May 20, 201940.0540.5037.8538.2538.253,703,007
May 16, 201935.9044.5035.2040.0540.059,050,502
May 15, 201937.0037.2034.9035.2035.201,890,339
May 14, 201937.7337.8536.3336.6736.671,724,053
May 13, 201938.9939.6037.4737.7537.752,699,899
May 10, 201939.3039.4838.4238.5138.511,516,387
May 09, 201940.4740.5038.5938.6538.651,860,901
May 08, 201940.4841.0938.4940.4740.471,797,721
May 07, 201942.0042.4839.8540.0040.003,988,564
May 06, 201938.3038.9537.0738.9538.951,363,465
May 03, 201937.5039.3537.3038.3638.362,021,551
May 02, 201936.5038.1036.2736.8936.892,585,692
Apr 30, 201937.4037.5935.3436.0836.083,327,220
Apr 29, 201939.0039.9037.1737.3737.373,208,373
Apr 26, 201942.2743.4538.3138.5738.574,632,225
Apr 25, 201940.2141.9939.3041.4741.475,258,320
Apr 24, 201939.8039.9038.5138.5138.511,641,363
Apr 23, 201940.5041.0039.2639.7539.751,366,745
Apr 17, 201940.1840.1840.1840.1840.18-
Apr 16, 201940.0640.8039.0140.1840.181,417,823
Apr 15, 201942.0042.0039.9040.0740.071,926,938
Apr 12, 201940.2042.8039.6541.3541.353,639,898
Apr 11, 201940.0040.5039.3239.8739.873,368,221
Apr 10, 201937.9038.8537.7538.1338.131,630,952
Apr 09, 201940.4140.4137.5537.7037.702,965,984
Apr 08, 201941.4041.6740.2240.3640.361,536,817
Apr 05, 201940.5041.7940.1441.1841.181,532,568
Apr 04, 201941.0041.1039.5640.4040.402,537,202
Apr 03, 201941.0242.5039.8839.9539.953,020,360
Apr 02, 201940.8541.7939.9940.5040.503,190,811
Apr 01, 201944.3044.3040.1140.2340.233,956,091
Mar 29, 201946.6046.6144.0044.0044.002,776,822
Mar 28, 201948.2048.8946.5746.6246.621,052,580
Mar 27, 201948.8648.8647.5047.8047.801,035,753
Mar 26, 201949.0049.5447.8048.6548.651,192,210
Mar 25, 201948.1849.8846.0248.1048.102,333,617
Mar 22, 201949.0049.8947.8048.1048.102,813,538
Mar 21, 201951.1051.4846.0048.0248.023,761,888
Mar 20, 201955.5255.5250.4050.7250.723,947,693
Mar 19, 201954.8657.4854.4056.2056.201,648,816
Mar 18, 201956.2058.4054.2654.7854.782,679,498
Mar 15, 201954.2055.4251.9055.4255.421,484,387
Mar 14, 201954.5056.5053.9054.1054.10983,350
Mar 13, 201953.0056.8652.3854.1654.161,721,446
Mar 12, 201957.0257.6451.4255.0055.002,742,056
Mar 11, 201958.9258.9255.5056.6456.641,438,658
Mar 08, 201960.9061.0659.5460.5060.50643,736
Mar 07, 201964.5264.6660.5260.7060.701,090,562
Mar 06, 201960.0064.2059.6263.9063.903,316,366
Mar 05, 201956.3060.2656.1459.6059.602,207,570
Mar 04, 201957.0057.4055.2057.0057.00983,876
Mar 01, 201958.0058.9056.5656.8856.88805,189
Feb 28, 201958.9660.2057.2858.0858.08925,832
Feb 27, 201960.0060.4258.1459.0059.00832,940
Feb 26, 201958.8062.7257.2259.5059.501,859,181
Feb 25, 201954.7258.8054.2458.8058.802,227,866
Feb 22, 201956.0056.0851.1454.7254.723,391,114
Feb 21, 201958.2058.6856.0057.0057.00896,593
Feb 20, 201955.0060.5054.0058.2058.203,028,363
Feb 19, 201952.9853.8351.0052.3352.332,646,357
Feb 18, 201955.6756.3147.7353.4853.485,091,198
Feb 15, 201957.3459.4955.9855.9855.981,518,247
Feb 14, 201961.8862.0557.2857.3657.361,407,573
Feb 13, 201964.0764.4161.3661.5361.53916,338
Feb 12, 201962.4064.4161.1063.8463.841,316,450
Feb 11, 201960.1561.5357.5461.5361.531,637,152
Feb 08, 201965.3965.6558.8361.9161.912,736,596
Feb 07, 201971.8972.6364.7064.7064.703,092,075
Feb 06, 201972.5876.5271.0873.4173.412,532,768
Feb 05, 201974.9175.8070.4871.7171.711,648,710
Feb 04, 201976.9576.9573.5073.7673.76880,632
Feb 01, 201975.3477.3574.8876.0076.001,221,169
Jan 31, 201976.4977.2973.9074.0474.041,574,870
Jan 30, 201970.4276.9570.4275.3475.342,506,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...