UK markets close in 5 hours 12 minutes

Norwegian Air Shuttle ASA (NAS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
14.54-0.06 (-0.45%)
As of 12:03PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.6514.7514.4814.5414.542,064,177
30 Apr 202414.3614.8614.3014.6014.608,191,917
29 Apr 202414.7814.9314.3214.5214.5212,080,822
26 Apr 202415.3015.3014.7114.8814.889,733,214
25 Apr 202415.3815.7014.5615.0115.0133,041,207
24 Apr 202416.1016.2415.9016.0916.096,408,426
23 Apr 202416.6716.6716.0216.0816.084,289,051
22 Apr 202416.8917.0316.5116.5116.514,354,449
19 Apr 202416.2616.6915.9116.6116.615,870,827
18 Apr 202416.7016.8416.2516.5816.585,197,376
17 Apr 202416.1616.7916.1516.6116.615,290,438
16 Apr 202415.9916.1415.5616.0816.0810,072,828
15 Apr 202416.1916.6015.8516.1816.188,883,469
12 Apr 202417.0017.0616.3316.4316.437,848,437
11 Apr 202417.8117.8116.7116.8216.8217,472,752
10 Apr 202418.1518.1617.6817.9217.927,368,859
09 Apr 202417.9018.4017.9018.1518.159,504,260
08 Apr 202416.8217.9516.8017.7517.7513,317,254
05 Apr 202416.9917.1716.1616.4316.439,569,418
04 Apr 202416.9517.2216.7617.1317.134,896,265
03 Apr 202416.6616.8516.0016.8516.853,808,291
02 Apr 202416.3116.6916.2316.6916.694,370,932
27 Mar 202416.4516.4816.3116.3716.372,045,307
26 Mar 202415.9516.4415.8516.4416.444,920,648
25 Mar 202416.0016.0815.7116.0816.087,469,522
22 Mar 202416.5016.6516.0316.2016.209,638,750
21 Mar 202416.8016.8716.4116.5116.515,006,570
20 Mar 202416.5916.7016.3616.6916.694,441,206
19 Mar 202416.5216.6516.4116.5916.594,734,207
18 Mar 202416.9317.1516.4516.6616.668,219,699
15 Mar 202417.0117.0516.7016.9216.928,205,819
14 Mar 202417.5017.5016.9717.0017.006,690,053
13 Mar 202417.3217.5217.1717.5217.525,731,306
12 Mar 202417.5117.5916.9317.3317.337,153,503
11 Mar 202417.0817.7916.9217.3617.366,218,422
08 Mar 202417.1717.3316.8617.1117.1118,226,237
07 Mar 202417.5017.6017.0617.1817.189,924,777
06 Mar 202417.9017.9917.3217.4917.498,451,915
05 Mar 202417.6217.8217.4617.7617.766,093,523
04 Mar 202417.6817.8417.5317.7117.716,485,907
01 Mar 202417.6117.8217.4517.5717.578,024,504
29 Feb 202417.1017.5116.8117.4817.489,011,531
28 Feb 202417.5517.6717.0817.1417.149,645,775
27 Feb 202417.0217.5016.9217.5017.506,600,169
26 Feb 202416.5817.0916.5816.9816.987,356,626
23 Feb 202416.8916.9216.4216.5916.598,987,500
22 Feb 202417.6417.7716.6516.9316.9315,414,925
21 Feb 202417.8018.2217.3017.5617.5618,694,042
20 Feb 202416.9417.6516.4517.6517.6518,042,929
19 Feb 202416.9517.1016.7516.8916.8913,291,984
16 Feb 202416.0017.1015.8816.5716.5734,738,481
15 Feb 202415.1315.3514.9014.9814.987,600,817
14 Feb 202414.7015.1414.7015.0815.087,100,083
13 Feb 202414.8714.8714.6114.7714.774,855,741
12 Feb 202414.8014.8814.5514.8814.885,584,411
09 Feb 202414.6414.8314.4614.7414.746,345,121
08 Feb 202414.6014.7414.4814.6614.664,544,280
07 Feb 202414.6014.6014.2814.5814.586,176,820
06 Feb 202414.3414.5714.0314.5514.557,492,446
05 Feb 202413.7614.3613.7614.2914.2911,451,316
02 Feb 202413.2313.8213.2313.6513.6512,905,179
01 Feb 202412.7613.1512.6913.0113.013,720,502
31 Jan 202413.0813.0912.7512.9712.975,183,336
30 Jan 202413.2813.4013.0813.1213.125,062,295
29 Jan 202413.2513.3513.0613.2413.247,468,213
26 Jan 202413.3113.5313.1813.4013.406,114,499
25 Jan 202413.4013.6013.2713.4113.4110,144,390
24 Jan 202413.4013.6213.1413.3913.3916,005,172
23 Jan 202412.5513.0512.5012.8112.8116,091,678
22 Jan 202412.2012.3812.0612.3212.325,449,261
19 Jan 202412.2412.4412.0612.1012.1014,332,970
18 Jan 202411.9412.0211.7811.9811.987,964,662
17 Jan 202411.8011.9311.5511.8811.886,664,495
16 Jan 202412.0012.0511.7811.9211.925,474,315
15 Jan 202411.9412.1711.9112.1112.116,128,343
12 Jan 202412.6312.7012.3112.3112.3113,004,262
11 Jan 202412.0712.7012.0512.5812.5821,747,375
10 Jan 202411.8412.0511.7411.9811.989,070,720
09 Jan 202411.7011.9011.6511.8411.846,135,752
08 Jan 202411.5311.7211.3711.6911.696,069,846
05 Jan 202411.3811.6511.1611.6311.638,765,681
04 Jan 202411.0011.3910.9511.3911.397,359,452
03 Jan 202410.9311.1510.9011.0211.025,292,382
02 Jan 202410.7211.0810.7011.0011.005,976,194
29 Dec 202310.6010.7210.5610.7210.722,813,031
28 Dec 202310.7810.8010.5510.6510.653,793,932
27 Dec 202310.9010.9010.7210.7810.783,119,982
22 Dec 202311.5011.5810.7310.8510.8515,343,092
21 Dec 202310.8710.9510.7610.7910.793,028,586
20 Dec 202310.9411.1110.8710.9410.943,768,714
19 Dec 202311.1011.1510.8010.9410.945,053,431
18 Dec 202311.4811.5111.1111.1211.126,010,384
15 Dec 202311.2511.5811.1811.5211.5211,192,171
14 Dec 202310.9911.2510.9511.1911.197,547,000
13 Dec 202311.0011.1110.8010.8910.895,702,515
12 Dec 202310.8011.0810.7210.9910.995,948,368
11 Dec 202310.8511.1010.7510.8010.807,985,416
08 Dec 202310.7510.9810.6810.8510.857,305,225
07 Dec 202310.6010.7410.3910.7410.746,360,185
06 Dec 202310.3910.7410.3510.6910.6910,137,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...