Canada markets open in 8 hours 12 minutes

Norwegian Air Shuttle ASA (NAS.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
14.60+0.08 (+0.59%)
At close: 04:27PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.3614.8614.3014.6014.608,191,917
Apr 29, 202414.7814.9314.3214.5214.5212,080,822
Apr 26, 202415.3015.3014.7114.8814.889,733,214
Apr 25, 202415.3815.7014.5615.0115.0133,041,207
Apr 24, 202416.1016.2415.9016.0916.096,408,426
Apr 23, 202416.6716.6716.0216.0816.084,289,051
Apr 22, 202416.8917.0316.5116.5116.514,354,449
Apr 19, 202416.2616.6915.9116.6116.615,870,827
Apr 18, 202416.7016.8416.2516.5816.585,197,376
Apr 17, 202416.1616.7916.1516.6116.615,290,438
Apr 16, 202415.9916.1415.5616.0816.0810,072,828
Apr 15, 202416.1916.6015.8516.1816.188,883,469
Apr 12, 202417.0017.0616.3316.4316.437,848,437
Apr 11, 202417.8117.8116.7116.8216.8217,472,752
Apr 10, 202418.1518.1617.6817.9217.927,368,859
Apr 09, 202417.9018.4017.9018.1518.159,504,260
Apr 08, 202416.8217.9516.8017.7517.7513,317,254
Apr 05, 202416.9917.1716.1616.4316.439,569,418
Apr 04, 202416.9517.2216.7617.1317.134,896,265
Apr 03, 202416.6616.8516.0016.8516.853,808,291
Apr 02, 202416.3116.6916.2316.6916.694,370,932
Mar 27, 202416.4516.4816.3116.3716.372,045,307
Mar 26, 202415.9516.4415.8516.4416.444,920,648
Mar 25, 202416.0016.0815.7116.0816.087,469,522
Mar 22, 202416.5016.6516.0316.2016.209,638,750
Mar 21, 202416.8016.8716.4116.5116.515,006,570
Mar 20, 202416.5916.7016.3616.6916.694,441,206
Mar 19, 202416.5216.6516.4116.5916.594,734,207
Mar 18, 202416.9317.1516.4516.6616.668,219,699
Mar 15, 202417.0117.0516.7016.9216.928,205,819
Mar 14, 202417.5017.5016.9717.0017.006,690,053
Mar 13, 202417.3217.5217.1717.5217.525,731,306
Mar 12, 202417.5117.5916.9317.3317.337,153,503
Mar 11, 202417.0817.7916.9217.3617.366,218,422
Mar 08, 202417.1717.3316.8617.1117.1118,226,237
Mar 07, 202417.5017.6017.0617.1817.189,924,777
Mar 06, 202417.9017.9917.3217.4917.498,451,915
Mar 05, 202417.6217.8217.4617.7617.766,093,523
Mar 04, 202417.6817.8417.5317.7117.716,485,907
Mar 01, 202417.6117.8217.4517.5717.578,024,504
Feb 29, 202417.1017.5116.8117.4817.489,011,531
Feb 28, 202417.5517.6717.0817.1417.149,645,775
Feb 27, 202417.0217.5016.9217.5017.506,600,169
Feb 26, 202416.5817.0916.5816.9816.987,356,626
Feb 23, 202416.8916.9216.4216.5916.598,987,500
Feb 22, 202417.6417.7716.6516.9316.9315,414,925
Feb 21, 202417.8018.2217.3017.5617.5618,694,042
Feb 20, 202416.9417.6516.4517.6517.6518,042,929
Feb 19, 202416.9517.1016.7516.8916.8913,291,984
Feb 16, 202416.0017.1015.8816.5716.5734,738,481
Feb 15, 202415.1315.3514.9014.9814.987,600,817
Feb 14, 202414.7015.1414.7015.0815.087,100,083
Feb 13, 202414.8714.8714.6114.7714.774,855,741
Feb 12, 202414.8014.8814.5514.8814.885,584,411
Feb 09, 202414.6414.8314.4614.7414.746,345,121
Feb 08, 202414.6014.7414.4814.6614.664,544,280
Feb 07, 202414.6014.6014.2814.5814.586,176,820
Feb 06, 202414.3414.5714.0314.5514.557,492,446
Feb 05, 202413.7614.3613.7614.2914.2911,451,316
Feb 02, 202413.2313.8213.2313.6513.6512,905,179
Feb 01, 202412.7613.1512.6913.0113.013,720,502
Jan 31, 202413.0813.0912.7512.9712.975,183,336
Jan 30, 202413.2813.4013.0813.1213.125,062,295
Jan 29, 202413.2513.3513.0613.2413.247,468,213
Jan 26, 202413.3113.5313.1813.4013.406,114,499
Jan 25, 202413.4013.6013.2713.4113.4110,144,390
Jan 24, 202413.4013.6213.1413.3913.3916,005,172
Jan 23, 202412.5513.0512.5012.8112.8116,091,678
Jan 22, 202412.2012.3812.0612.3212.325,449,261
Jan 19, 202412.2412.4412.0612.1012.1014,332,970
Jan 18, 202411.9412.0211.7811.9811.987,964,662
Jan 17, 202411.8011.9311.5511.8811.886,664,495
Jan 16, 202412.0012.0511.7811.9211.925,474,315
Jan 15, 202411.9412.1711.9112.1112.116,128,343
Jan 12, 202412.6312.7012.3112.3112.3113,004,262
Jan 11, 202412.0712.7012.0512.5812.5821,747,375
Jan 10, 202411.8412.0511.7411.9811.989,070,720
Jan 09, 202411.7011.9011.6511.8411.846,135,752
Jan 08, 202411.5311.7211.3711.6911.696,069,846
Jan 05, 202411.3811.6511.1611.6311.638,765,681
Jan 04, 202411.0011.3910.9511.3911.397,359,452
Jan 03, 202410.9311.1510.9011.0211.025,292,382
Jan 02, 202410.7211.0810.7011.0011.005,976,194
Dec 29, 202310.6010.7210.5610.7210.722,813,031
Dec 28, 202310.7810.8010.5510.6510.653,793,932
Dec 27, 202310.9010.9010.7210.7810.783,119,982
Dec 22, 202311.5011.5810.7310.8510.8515,343,092
Dec 21, 202310.8710.9510.7610.7910.793,028,586
Dec 20, 202310.9411.1110.8710.9410.943,768,714
Dec 19, 202311.1011.1510.8010.9410.945,053,431
Dec 18, 202311.4811.5111.1111.1211.126,010,384
Dec 15, 202311.2511.5811.1811.5211.5211,192,171
Dec 14, 202310.9911.2510.9511.1911.197,547,000
Dec 13, 202311.0011.1110.8010.8910.895,702,515
Dec 12, 202310.8011.0810.7210.9910.995,948,368
Dec 11, 202310.8511.1010.7510.8010.807,985,416
Dec 08, 202310.7510.9810.6810.8510.857,305,225
Dec 07, 202310.6010.7410.3910.7410.746,360,185
Dec 06, 202310.3910.7410.3510.6910.6910,137,246
Dec 05, 202310.1010.3110.0710.2810.285,087,457
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...