U.S. markets open in 8 hours 15 minutes

Norwegian Air Shuttle ASA (NAS.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
55.60+0.60 (+1.09%)
At close: 4:28PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
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
Nov 19, 202046.8046.8039.1140.0040.002,828,919
Nov 18, 202048.0049.0043.3247.4247.42804,387
Nov 17, 202053.7054.3046.5447.5747.571,395,025
Nov 16, 202050.1855.5050.1853.5053.501,332,961
Nov 13, 202051.2051.2049.8850.1450.14430,120
Nov 12, 202052.6053.0051.0051.2051.20645,158
Nov 11, 202056.0056.0051.2052.6052.60738,052
Nov 10, 202052.9661.4250.0056.2056.201,218,157
Nov 09, 202059.1871.0049.0155.8855.882,527,791
Nov 06, 202062.0064.8661.3464.4064.40170,661
Nov 05, 202060.5064.7660.0261.3061.30191,873
Nov 04, 202059.1060.5858.0060.0260.02174,104
Nov 03, 202060.0062.0057.2657.9057.90290,009
Nov 02, 202062.0065.0059.6259.7859.78195,845
Oct 30, 202062.8063.0060.1060.5260.52216,058
Oct 29, 202062.1064.8060.0462.7262.72194,291
Oct 28, 202069.9069.9061.0061.0061.00349,806
Oct 27, 202066.9070.8066.8668.7068.70211,504
Oct 26, 202069.0071.8265.0066.9066.90287,858
Oct 23, 202062.9471.0062.9467.2267.22335,622
Oct 22, 202068.4469.4462.5262.9462.94270,069
Oct 21, 202075.9878.7866.3868.4468.44400,839
Oct 20, 202069.0679.7869.0674.8074.80536,198
Oct 19, 202062.0074.0461.2068.3268.32481,037
Oct 16, 202060.5062.0060.1061.0661.06157,542
Oct 15, 202062.6062.6058.5060.5060.50267,376
Oct 14, 202060.1064.0059.6262.6062.60375,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...