Mail

NAS.OL - Norwegian Air Shuttle ASA

Oslo - Oslo Delayed Price. Currency in NOK

Show:

Historical Prices

Frequency:

Daily

Currency in NOK

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2019	35.00	35.56	34.50	35.18	35.18	135,133
Jun 26, 2019	35.33	36.09	34.91	35.22	35.22	1,050,988
Jun 25, 2019	35.90	36.40	34.59	35.50	35.50	1,002,441
Jun 24, 2019	36.10	36.60	35.10	35.84	35.84	997,431
Jun 21, 2019	37.10	37.60	35.60	36.10	36.10	1,360,626
Jun 20, 2019	34.19	37.26	33.98	37.26	37.26	2,883,407
Jun 19, 2019	33.52	34.23	32.79	34.02	34.02	1,323,499
Jun 18, 2019	32.53	33.79	32.05	33.79	33.79	932,123
Jun 17, 2019	33.00	33.50	31.90	32.53	32.53	1,370,665
Jun 14, 2019	31.30	33.84	30.40	33.84	33.84	1,643,276
Jun 13, 2019	30.20	31.31	29.24	31.25	31.25	1,129,224
Jun 12, 2019	31.80	31.81	29.97	30.11	30.11	1,414,812
Jun 11, 2019	33.00	33.00	31.96	32.00	32.00	1,328,149
Jun 07, 2019	33.70	34.03	31.82	32.00	32.00	1,779,504
Jun 06, 2019	36.31	36.76	33.24	33.36	33.36	2,669,161
Jun 05, 2019	34.52	36.08	34.14	35.83	35.83	1,951,411
Jun 04, 2019	33.30	34.88	32.70	34.17	34.17	1,375,256
Jun 03, 2019	31.71	33.29	31.25	33.28	33.28	1,508,225
May 31, 2019	32.03	33.45	30.00	32.18	32.18	1,996,907
May 29, 2019	33.50	33.60	31.06	32.15	32.15	2,347,678
May 28, 2019	35.99	36.09	33.40	33.46	33.46	2,217,220
May 27, 2019	36.59	36.60	35.69	35.81	35.81	1,000,442
May 24, 2019	36.30	37.22	35.79	36.21	36.21	1,231,051
May 23, 2019	37.51	37.70	35.73	35.74	35.74	1,861,074
May 22, 2019	38.81	39.06	37.70	38.00	38.00	914,115
May 21, 2019	38.22	39.69	37.25	38.80	38.80	1,668,270
May 20, 2019	40.05	40.50	37.85	38.25	38.25	3,703,007
May 16, 2019	35.90	44.50	35.20	40.05	40.05	9,050,502
May 15, 2019	37.00	37.20	34.90	35.20	35.20	1,890,339
May 14, 2019	37.73	37.85	36.33	36.67	36.67	1,724,053
May 13, 2019	38.99	39.60	37.47	37.75	37.75	2,699,899
May 10, 2019	39.30	39.48	38.42	38.51	38.51	1,516,387
May 09, 2019	40.47	40.50	38.59	38.65	38.65	1,860,901
May 08, 2019	40.48	41.09	38.49	40.47	40.47	1,797,721
May 07, 2019	42.00	42.48	39.85	40.00	40.00	3,988,564
May 06, 2019	38.30	38.95	37.07	38.95	38.95	1,363,465
May 03, 2019	37.50	39.35	37.30	38.36	38.36	2,021,551
May 02, 2019	36.50	38.10	36.27	36.89	36.89	2,585,692
Apr 30, 2019	37.40	37.59	35.34	36.08	36.08	3,327,220
Apr 29, 2019	39.00	39.90	37.17	37.37	37.37	3,208,373
Apr 26, 2019	42.27	43.45	38.31	38.57	38.57	4,632,225
Apr 25, 2019	40.21	41.99	39.30	41.47	41.47	5,258,320
Apr 24, 2019	39.80	39.90	38.51	38.51	38.51	1,641,363
Apr 23, 2019	40.50	41.00	39.26	39.75	39.75	1,366,745
Apr 17, 2019	40.18	40.18	40.18	40.18	40.18	-
Apr 16, 2019	40.06	40.80	39.01	40.18	40.18	1,417,823
Apr 15, 2019	42.00	42.00	39.90	40.07	40.07	1,926,938
Apr 12, 2019	40.20	42.80	39.65	41.35	41.35	3,639,898
Apr 11, 2019	40.00	40.50	39.32	39.87	39.87	3,368,221
Apr 10, 2019	37.90	38.85	37.75	38.13	38.13	1,630,952
Apr 09, 2019	40.41	40.41	37.55	37.70	37.70	2,965,984
Apr 08, 2019	41.40	41.67	40.22	40.36	40.36	1,536,817
Apr 05, 2019	40.50	41.79	40.14	41.18	41.18	1,532,568
Apr 04, 2019	41.00	41.10	39.56	40.40	40.40	2,537,202
Apr 03, 2019	41.02	42.50	39.88	39.95	39.95	3,020,360
Apr 02, 2019	40.85	41.79	39.99	40.50	40.50	3,190,811
Apr 01, 2019	44.30	44.30	40.11	40.23	40.23	3,956,091
Mar 29, 2019	46.60	46.61	44.00	44.00	44.00	2,776,822
Mar 28, 2019	48.20	48.89	46.57	46.62	46.62	1,052,580
Mar 27, 2019	48.86	48.86	47.50	47.80	47.80	1,035,753
Mar 26, 2019	49.00	49.54	47.80	48.65	48.65	1,192,210
Mar 25, 2019	48.18	49.88	46.02	48.10	48.10	2,333,617
Mar 22, 2019	49.00	49.89	47.80	48.10	48.10	2,813,538
Mar 21, 2019	51.10	51.48	46.00	48.02	48.02	3,761,888
Mar 20, 2019	55.52	55.52	50.40	50.72	50.72	3,947,693
Mar 19, 2019	54.86	57.48	54.40	56.20	56.20	1,648,816
Mar 18, 2019	56.20	58.40	54.26	54.78	54.78	2,679,498
Mar 15, 2019	54.20	55.42	51.90	55.42	55.42	1,484,387
Mar 14, 2019	54.50	56.50	53.90	54.10	54.10	983,350
Mar 13, 2019	53.00	56.86	52.38	54.16	54.16	1,721,446
Mar 12, 2019	57.02	57.64	51.42	55.00	55.00	2,742,056
Mar 11, 2019	58.92	58.92	55.50	56.64	56.64	1,438,658
Mar 08, 2019	60.90	61.06	59.54	60.50	60.50	643,736
Mar 07, 2019	64.52	64.66	60.52	60.70	60.70	1,090,562
Mar 06, 2019	60.00	64.20	59.62	63.90	63.90	3,316,366
Mar 05, 2019	56.30	60.26	56.14	59.60	59.60	2,207,570
Mar 04, 2019	57.00	57.40	55.20	57.00	57.00	983,876
Mar 01, 2019	58.00	58.90	56.56	56.88	56.88	805,189
Feb 28, 2019	58.96	60.20	57.28	58.08	58.08	925,832
Feb 27, 2019	60.00	60.42	58.14	59.00	59.00	832,940
Feb 26, 2019	58.80	62.72	57.22	59.50	59.50	1,859,181
Feb 25, 2019	54.72	58.80	54.24	58.80	58.80	2,227,866
Feb 22, 2019	56.00	56.08	51.14	54.72	54.72	3,391,114
Feb 21, 2019	58.20	58.68	56.00	57.00	57.00	896,593
Feb 20, 2019	55.00	60.50	54.00	58.20	58.20	3,028,363
Feb 19, 2019	52.98	53.83	51.00	52.33	52.33	2,646,357
Feb 18, 2019	55.67	56.31	47.73	53.48	53.48	5,091,198
Feb 15, 2019	57.34	59.49	55.98	55.98	55.98	1,518,247
Feb 14, 2019	61.88	62.05	57.28	57.36	57.36	1,407,573
Feb 13, 2019	64.07	64.41	61.36	61.53	61.53	916,338
Feb 12, 2019	62.40	64.41	61.10	63.84	63.84	1,316,450
Feb 11, 2019	60.15	61.53	57.54	61.53	61.53	1,637,152
Feb 08, 2019	65.39	65.65	58.83	61.91	61.91	2,736,596
Feb 07, 2019	71.89	72.63	64.70	64.70	64.70	3,092,075
Feb 06, 2019	72.58	76.52	71.08	73.41	73.41	2,532,768
Feb 05, 2019	74.91	75.80	70.48	71.71	71.71	1,648,710
Feb 04, 2019	76.95	76.95	73.50	73.76	73.76	880,632
Feb 01, 2019	75.34	77.35	74.88	76.00	76.00	1,221,169
Jan 31, 2019	76.49	77.29	73.90	74.04	74.04	1,574,870
Jan 30, 2019	70.42	76.95	70.42	75.34	75.34	2,506,494
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...