U.S. markets open in 8 hours 15 minutes
S&P Futures
3,833.75-5.25(-0.14%)Dow Futures
31,519.00+54.00(+0.17%)Nasdaq Futures
12,556.25-107.50(-0.85%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 55.10 | 58.50 | 54.30 | 55.60 | 55.60 | 407,854 |
| Mar 04, 2021 | 56.90 | 57.00 | 54.62 | 55.00 | 55.00 | 375,867 |
| Mar 03, 2021 | 55.46 | 56.66 | 54.20 | 54.98 | 54.98 | 282,160 |
| Mar 02, 2021 | 55.00 | 55.78 | 54.32 | 55.20 | 55.20 | 249,074 |
| Mar 01, 2021 | 56.00 | 57.80 | 54.08 | 54.08 | 54.08 | 342,652 |
| Feb 26, 2021 | 55.00 | 57.18 | 52.00 | 54.96 | 54.96 | 419,068 |
| Feb 25, 2021 | 55.50 | 59.98 | 55.04 | 56.24 | 56.24 | 755,914 |
| Feb 24, 2021 | 52.56 | 54.40 | 51.30 | 54.40 | 54.40 | 610,764 |
| Feb 23, 2021 | 52.96 | 54.48 | 50.50 | 52.56 | 52.56 | 493,763 |
| Feb 22, 2021 | 54.34 | 55.10 | 52.40 | 52.78 | 52.78 | 249,989 |
| Feb 19, 2021 | 53.22 | 54.16 | 50.46 | 53.30 | 53.30 | 493,649 |
| Feb 18, 2021 | 54.24 | 54.46 | 53.20 | 53.22 | 53.22 | 193,185 |
| Feb 17, 2021 | 54.70 | 55.00 | 54.00 | 54.20 | 54.20 | 281,806 |
| Feb 16, 2021 | 56.00 | 56.26 | 54.30 | 54.70 | 54.70 | 292,286 |
| Feb 15, 2021 | 55.00 | 55.50 | 54.20 | 55.14 | 55.14 | 334,562 |
| Feb 12, 2021 | 55.24 | 56.08 | 53.76 | 54.20 | 54.20 | 218,857 |
| Feb 11, 2021 | 53.60 | 55.50 | 53.40 | 55.02 | 55.02 | 432,214 |
| Feb 10, 2021 | 54.14 | 56.90 | 53.66 | 53.66 | 53.66 | 627,928 |
| Feb 09, 2021 | 55.70 | 55.88 | 53.80 | 53.94 | 53.94 | 539,035 |
| Feb 08, 2021 | 59.00 | 59.48 | 55.08 | 55.70 | 55.70 | 725,402 |
| Feb 05, 2021 | 59.40 | 59.40 | 57.74 | 58.50 | 58.50 | 417,828 |
| Feb 04, 2021 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 490,301 |
| Feb 03, 2021 | 63.80 | 64.50 | 60.00 | 61.30 | 61.30 | 652,844 |
| Feb 02, 2021 | 63.48 | 64.50 | 61.52 | 63.00 | 63.00 | 1,094,466 |
| Feb 01, 2021 | 60.46 | 63.60 | 58.30 | 62.00 | 62.00 | 1,143,519 |
| Jan 29, 2021 | 53.28 | 63.50 | 53.10 | 57.90 | 57.90 | 2,441,025 |
| Jan 28, 2021 | 55.00 | 56.50 | 51.66 | 53.30 | 53.30 | 1,419,485 |
| Jan 27, 2021 | 61.10 | 61.10 | 55.20 | 56.00 | 56.00 | 1,051,727 |
| Jan 26, 2021 | 61.90 | 62.38 | 58.80 | 61.10 | 61.10 | 700,966 |
| Jan 25, 2021 | 65.86 | 65.86 | 60.80 | 61.90 | 61.90 | 1,344,323 |
| Jan 22, 2021 | 70.00 | 71.80 | 64.50 | 67.00 | 67.00 | 3,465,140 |
| Jan 21, 2021 | 65.36 | 70.70 | 65.00 | 68.00 | 68.00 | 4,703,739 |
| Jan 20, 2021 | 66.48 | 66.48 | 59.00 | 60.00 | 60.00 | 854,040 |
| Jan 19, 2021 | 65.00 | 69.30 | 63.60 | 65.20 | 65.20 | 1,340,381 |
| Jan 18, 2021 | 61.20 | 67.80 | 56.06 | 64.24 | 64.24 | 1,756,307 |
| Jan 15, 2021 | 71.96 | 71.96 | 62.20 | 62.20 | 62.20 | 1,641,986 |
| Jan 14, 2021 | 72.00 | 76.50 | 67.40 | 73.00 | 73.00 | 2,156,665 |
| Jan 13, 2021 | 77.00 | 78.00 | 73.42 | 77.00 | 77.00 | 620,641 |
| Jan 12, 2021 | 76.00 | 78.96 | 74.06 | 76.70 | 76.70 | 667,319 |
| Jan 11, 2021 | 80.02 | 80.96 | 73.24 | 75.60 | 75.60 | 786,595 |
| Jan 08, 2021 | 82.92 | 87.26 | 78.00 | 79.80 | 79.80 | 1,540,561 |
| Jan 07, 2021 | 75.00 | 83.40 | 74.26 | 79.46 | 79.46 | 1,668,517 |
| Jan 06, 2021 | 71.16 | 76.98 | 64.50 | 73.22 | 73.22 | 2,101,279 |
| Jan 05, 2021 | 84.78 | 85.00 | 72.00 | 72.00 | 72.00 | 2,027,429 |
| Jan 04, 2021 | 90.00 | 90.28 | 82.60 | 85.00 | 85.00 | 2,244,213 |
| Dec 30, 2020 | 97.00 | 97.80 | 81.06 | 86.94 | 86.94 | 4,349,325 |
| Dec 29, 2020 | 91.88 | 110.00 | 80.56 | 94.74 | 94.74 | 9,045,051 |
| Dec 28, 2020 | 73.00 | 89.98 | 73.00 | 88.96 | 88.96 | 5,631,802 |
| Dec 23, 2020 | 63.82 | 68.20 | 61.50 | 67.06 | 67.06 | 3,596,317 |
| Dec 22, 2020 | 53.20 | 64.78 | 51.26 | 60.82 | 60.82 | 4,620,862 |
| Dec 21, 2020 | 47.90 | 53.92 | 42.80 | 53.82 | 53.82 | 5,550,181 |
| Dec 18, 2020 | 58.00 | 60.00 | 43.50 | 46.49 | 46.49 | 13,677,266 |
| Dec 18, 2020 | 1:100 Stock Split | |||||
| Dec 17, 2020 | 65.50 | 74.70 | 60.58 | 63.52 | 63.52 | 5,582,330 |
| Dec 16, 2020 | 49.77 | 64.74 | 46.00 | 60.60 | 60.60 | 5,504,791 |
| Dec 15, 2020 | 64.00 | 64.00 | 51.52 | 52.00 | 52.00 | 4,294,991 |
| Dec 14, 2020 | 79.50 | 81.70 | 63.20 | 64.80 | 64.80 | 4,463,019 |
| Dec 11, 2020 | 95.40 | 107.10 | 70.00 | 78.48 | 78.48 | 1,777,214 |
| Dec 10, 2020 | 59.40 | 103.70 | 59.40 | 93.50 | 93.50 | 7,099,268 |
| Dec 09, 2020 | 41.61 | 55.00 | 41.10 | 54.56 | 54.56 | 6,422,355 |
| Dec 08, 2020 | 42.88 | 46.00 | 40.08 | 40.48 | 40.48 | 5,618,597 |
| Dec 07, 2020 | 37.00 | 43.18 | 34.50 | 37.12 | 37.12 | 3,696,731 |
| Dec 04, 2020 | 38.50 | 40.01 | 36.00 | 36.00 | 36.00 | 2,095,395 |
| Dec 03, 2020 | 34.50 | 42.00 | 33.01 | 36.01 | 36.01 | 4,217,429 |
| Dec 02, 2020 | 32.99 | 37.45 | 30.00 | 33.60 | 33.60 | 2,453,689 |
| Dec 01, 2020 | 36.40 | 36.59 | 31.40 | 32.00 | 32.00 | 2,056,546 |
| Nov 30, 2020 | 41.00 | 41.00 | 35.71 | 35.87 | 35.87 | 1,806,830 |
| Nov 27, 2020 | 44.00 | 45.00 | 40.50 | 40.50 | 40.50 | 1,554,039 |
| Nov 26, 2020 | 42.00 | 45.00 | 41.00 | 42.91 | 42.91 | 1,875,466 |
| Nov 25, 2020 | 50.00 | 50.06 | 40.10 | 40.52 | 40.52 | 4,119,772 |
| Nov 24, 2020 | 41.85 | 68.00 | 40.00 | 53.00 | 53.00 | 5,885,293 |
| Nov 23, 2020 | 44.00 | 44.00 | 39.63 | 41.80 | 41.80 | 1,192,011 |
| Nov 20, 2020 | 40.00 | 47.00 | 40.00 | 43.77 | 43.77 | 1,760,169 |
| Nov 19, 2020 | 46.80 | 46.80 | 39.11 | 40.00 | 40.00 | 2,828,919 |
| Nov 18, 2020 | 48.00 | 49.00 | 43.32 | 47.42 | 47.42 | 804,387 |
| Nov 17, 2020 | 53.70 | 54.30 | 46.54 | 47.57 | 47.57 | 1,395,025 |
| Nov 16, 2020 | 50.18 | 55.50 | 50.18 | 53.50 | 53.50 | 1,332,961 |
| Nov 13, 2020 | 51.20 | 51.20 | 49.88 | 50.14 | 50.14 | 430,120 |
| Nov 12, 2020 | 52.60 | 53.00 | 51.00 | 51.20 | 51.20 | 645,158 |
| Nov 11, 2020 | 56.00 | 56.00 | 51.20 | 52.60 | 52.60 | 738,052 |
| Nov 10, 2020 | 52.96 | 61.42 | 50.00 | 56.20 | 56.20 | 1,218,157 |
| Nov 09, 2020 | 59.18 | 71.00 | 49.01 | 55.88 | 55.88 | 2,527,791 |
| Nov 06, 2020 | 62.00 | 64.86 | 61.34 | 64.40 | 64.40 | 170,661 |
| Nov 05, 2020 | 60.50 | 64.76 | 60.02 | 61.30 | 61.30 | 191,873 |
| Nov 04, 2020 | 59.10 | 60.58 | 58.00 | 60.02 | 60.02 | 174,104 |
| Nov 03, 2020 | 60.00 | 62.00 | 57.26 | 57.90 | 57.90 | 290,009 |
| Nov 02, 2020 | 62.00 | 65.00 | 59.62 | 59.78 | 59.78 | 195,845 |
| Oct 30, 2020 | 62.80 | 63.00 | 60.10 | 60.52 | 60.52 | 216,058 |
| Oct 29, 2020 | 62.10 | 64.80 | 60.04 | 62.72 | 62.72 | 194,291 |
| Oct 28, 2020 | 69.90 | 69.90 | 61.00 | 61.00 | 61.00 | 349,806 |
| Oct 27, 2020 | 66.90 | 70.80 | 66.86 | 68.70 | 68.70 | 211,504 |
| Oct 26, 2020 | 69.00 | 71.82 | 65.00 | 66.90 | 66.90 | 287,858 |
| Oct 23, 2020 | 62.94 | 71.00 | 62.94 | 67.22 | 67.22 | 335,622 |
| Oct 22, 2020 | 68.44 | 69.44 | 62.52 | 62.94 | 62.94 | 270,069 |
| Oct 21, 2020 | 75.98 | 78.78 | 66.38 | 68.44 | 68.44 | 400,839 |
| Oct 20, 2020 | 69.06 | 79.78 | 69.06 | 74.80 | 74.80 | 536,198 |
| Oct 19, 2020 | 62.00 | 74.04 | 61.20 | 68.32 | 68.32 | 481,037 |
| Oct 16, 2020 | 60.50 | 62.00 | 60.10 | 61.06 | 61.06 | 157,542 |
| Oct 15, 2020 | 62.60 | 62.60 | 58.50 | 60.50 | 60.50 | 267,376 |
| Oct 14, 2020 | 60.10 | 64.00 | 59.62 | 62.60 | 62.60 | 375,349 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
