UK markets close in 1 hour 43 minutes

Norwegian Air Shuttle ASA (0FGH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
14.60-0.06 (-0.44%)
As of 02:21PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.6014.7214.4914.6014.6067,045
01 May 202414.6614.6614.6614.6614.66-
30 Apr 202414.4414.9714.2614.6614.66217,047
29 Apr 202414.7314.9314.3214.4514.45286,956
26 Apr 202415.1615.4014.7614.9014.901,029,366
25 Apr 202415.2016.1914.5614.9814.982,342,556
24 Apr 202416.1316.2115.8916.1116.11844,615
23 Apr 202416.6416.7816.0216.0816.08854,745
22 Apr 202416.8317.0316.5116.6416.64779,526
19 Apr 202416.1816.6915.9316.6116.61957,953
18 Apr 202416.7316.8316.2016.5616.561,167,945
17 Apr 202416.2316.7816.1616.6616.66297,167
16 Apr 202415.9216.2815.5016.0316.03246,964
15 Apr 202416.0516.5615.7616.1416.14686,626
12 Apr 202416.9817.1016.3316.4016.40558,751
11 Apr 202417.8318.0316.7016.7916.791,010,857
10 Apr 202418.1418.2517.6717.9217.92366,101
09 Apr 202417.9718.3917.6418.2018.202,014,206
08 Apr 202416.8117.9616.3317.7817.78880,947
05 Apr 202416.9217.2416.1816.3716.37313,951
04 Apr 202416.9117.1916.7817.0917.09187,646
03 Apr 202416.6616.8516.6416.7216.72209,189
02 Apr 202416.4216.6916.2616.5116.51525,180
28 Mar 202416.3316.3316.3316.3316.33-
27 Mar 202416.4416.5516.3416.3316.33269,538
26 Mar 202415.9816.4415.8616.3316.33720,631
25 Mar 202415.9016.3015.7015.9015.901,140,278
22 Mar 202416.4716.6416.0316.1216.12484,811
21 Mar 202416.8616.9016.4016.4816.48750,134
20 Mar 202416.6116.6916.2816.6716.67524,609
19 Mar 202416.5316.6616.3716.5316.531,143,289
18 Mar 202416.9317.1416.4716.5416.54910,843
15 Mar 202417.0317.0416.6716.8516.85647,704
14 Mar 202417.4717.6417.0017.0817.08399,327
13 Mar 202417.2917.5317.1717.5017.50891,761
12 Mar 202417.5217.6316.9317.3017.30610,672
11 Mar 202417.0817.7717.0117.4617.46895,142
08 Mar 202417.1517.3416.8217.1317.135,865,700
07 Mar 202417.4917.6717.0017.0917.09870,961
06 Mar 202417.9318.0117.3017.4717.47513,851
05 Mar 202417.6017.8217.4517.7817.78419,748
04 Mar 202417.6717.8917.5317.6717.67750,270
01 Mar 202417.7517.8017.3817.5417.54364,233
29 Feb 202417.0317.5116.8317.4317.43574,031
28 Feb 202417.5817.8017.0717.1817.18422,250
27 Feb 202417.0317.5016.8817.4117.412,323,599
26 Feb 202416.6617.2616.5817.0117.01991,465
23 Feb 202416.8716.9316.4516.5216.52883,146
22 Feb 202417.6117.7516.6716.9016.90432,269
21 Feb 202417.8618.2217.3117.6217.621,214,835
20 Feb 202416.7517.6516.3917.5817.581,363,886
19 Feb 202417.0417.0616.5716.8416.842,089,004
16 Feb 202415.9217.1014.9816.6316.632,749,264
15 Feb 202415.1415.3514.9415.0215.02425,006
14 Feb 202414.7415.1514.6115.0515.05868,235
13 Feb 202414.8114.8614.6014.7914.79888,001
12 Feb 202414.8214.8914.5214.8114.81360,728
09 Feb 202414.6314.8314.4114.7814.78264,905
08 Feb 202414.6014.7514.4014.5814.58269,124
07 Feb 202414.5914.6914.2914.4314.43485,639
06 Feb 202414.3414.5914.0014.5314.531,823,707
05 Feb 202413.8114.3613.5714.2414.24733,113
02 Feb 202413.2713.8113.2113.6913.69680,555
01 Feb 202412.7213.1512.6813.0113.01866,137
31 Jan 202413.0913.1012.7512.9512.951,996,366
30 Jan 202413.3413.4013.0913.1913.19465,452
29 Jan 202413.1913.3413.0313.3313.33484,263
26 Jan 202413.3313.5213.1913.5113.51187,137
25 Jan 202413.4113.5713.2513.3213.321,571,882
24 Jan 202413.4513.6012.7313.3113.31609,412
23 Jan 202412.5413.0512.2412.8912.89561,242
22 Jan 202412.1712.3812.0312.3312.33390,894
19 Jan 202412.3012.4411.9112.1412.14806,619
18 Jan 202411.8912.0311.8012.0212.02634,114
17 Jan 202411.8111.9211.5411.8411.84567,287
16 Jan 202412.0212.1911.7511.8811.88440,573
15 Jan 202411.9412.3911.7512.0612.06659,818
12 Jan 202412.6412.7212.3012.3812.38813,403
11 Jan 202412.0812.7411.9012.6212.621,281,282
10 Jan 202411.8412.0211.6911.9611.96404,804
09 Jan 202411.6911.9011.6611.8111.812,047,909
08 Jan 202411.5211.7311.3911.6211.62618,595
05 Jan 202411.3511.6311.1811.5711.57500,851
04 Jan 202410.9811.3910.9311.2211.22319,249
03 Jan 202410.9411.1310.8611.0611.06365,667
02 Jan 202410.7511.0910.6511.0211.021,190,635
29 Dec 202310.6010.7410.4510.6010.6097,343
28 Dec 202310.7910.8510.5010.5710.5797,108
27 Dec 202310.8710.9410.6910.7910.79128,195
22 Dec 202311.4911.5810.7410.7510.75567,396
21 Dec 202310.8911.0110.7510.7710.77211,836
20 Dec 202310.9611.1110.8510.9810.982,694,813
19 Dec 202310.9911.1910.7810.9010.902,482,781
18 Dec 202311.4611.4811.1111.2211.22325,833
15 Dec 202311.2411.6011.1911.4811.481,190,053
14 Dec 202310.9311.2410.9011.0611.062,354,365
13 Dec 202311.0011.0710.8110.8810.883,303,414
12 Dec 202310.8011.0610.6511.0211.02456,630
11 Dec 202310.8811.1010.7310.7610.7687,020
08 Dec 202310.7610.9710.5110.8810.88341,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...