UK Markets close in 7 hrs 34 mins

Norwegian Air Shuttle ASA (NAS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.0325+0.0100 (+0.98%)
As of 9:41AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20201.05001.06101.03001.03251.03253,951,109
18 Sep 2020------
17 Sep 20201.03401.05801.03401.04451.044514,375,617
16 Sep 20201.04801.05401.03001.03251.032510,489,239
15 Sep 20201.04951.05551.03501.04751.04759,790,549
14 Sep 20201.05651.07001.03101.04701.047014,630,523
11 Sep 20201.04501.09701.03551.04451.044516,616,234
10 Sep 20201.05351.06101.04251.04251.04258,452,897
09 Sep 20201.05651.07001.03001.04201.042010,722,797
08 Sep 20201.09151.10701.05151.05401.054013,821,719
07 Sep 20201.09001.10051.06201.08801.088012,532,509
04 Sep 20201.12501.13001.05001.06151.061528,584,855
03 Sep 20201.01901.15101.01901.12501.125046,184,520
02 Sep 20201.06001.07301.00001.00551.005541,840,796
01 Sep 20201.20001.20001.04001.06001.060055,891,854
31 Aug 20201.14801.26501.13151.21351.213544,881,800
28 Aug 20201.20001.21551.10351.12201.122041,357,199
27 Aug 20201.24401.24501.21001.24001.240013,023,173
26 Aug 20201.26201.27301.22601.24201.242015,851,430
25 Aug 20201.25451.26901.24551.25951.259525,005,210
24 Aug 20201.27301.27501.22701.24851.248517,762,120
21 Aug 20201.30001.30501.24551.26301.263020,889,274
20 Aug 20201.29801.30201.26051.29901.299012,623,401
19 Aug 20201.30001.32451.27501.29201.292017,924,995
18 Aug 20201.38801.38801.27751.30001.300030,726,005
17 Aug 20201.26951.37551.26301.36751.367525,817,961
14 Aug 20201.32001.33751.22301.25101.251040,517,551
13 Aug 20201.46351.46601.29001.32001.320055,693,758
12 Aug 20201.45001.48601.40001.44001.440049,840,531
11 Aug 20201.34751.50601.34701.39951.399589,482,178
10 Aug 20201.50001.51001.28451.34701.3470103,282,540
07 Aug 20201.84151.84401.57701.57701.577066,399,653
06 Aug 20202.00002.00001.81551.85001.850047,940,878
05 Aug 20202.10902.11102.00002.00502.005026,609,098
04 Aug 20202.13502.15502.05202.10902.109022,105,042
03 Aug 20202.30002.31302.13002.13002.130020,313,275
31 Jul 20202.25002.31702.22902.27202.272015,236,754
30 Jul 20202.41502.45002.22602.23002.230026,368,927
29 Jul 20202.46602.48502.39002.41502.415017,349,928
28 Jul 20202.48002.49002.39102.46602.466016,792,630
27 Jul 20202.53002.56802.38202.48002.480023,912,195
24 Jul 20202.64902.67502.50202.52702.527020,046,676
23 Jul 20202.73202.81002.62502.64902.649020,724,124
22 Jul 20202.85002.87502.71102.73202.732015,643,461
21 Jul 20202.90002.95002.85002.86002.860015,637,493
20 Jul 2020------
17 Jul 20203.30003.38902.91103.03003.030039,661,347
16 Jul 20203.15003.32803.12903.27003.270037,128,299
15 Jul 20202.88503.17202.88503.09003.090024,607,948
14 Jul 20202.85002.93002.84602.87902.879014,659,341
13 Jul 20202.77502.85802.74502.84902.849014,064,855
10 Jul 20202.64002.74402.59002.70002.700011,185,615
09 Jul 20202.66402.69002.61202.64002.64007,852,276
08 Jul 20202.71002.72002.52002.65002.650018,477,516
07 Jul 20202.76102.76902.68602.71002.710010,548,313
06 Jul 20202.76202.80002.72802.74502.745013,896,765
03 Jul 20202.78002.79802.71602.75002.75009,227,541
02 Jul 20202.78002.78002.71602.75802.758013,236,141
01 Jul 20202.74102.79802.71602.73002.730011,170,289
30 Jun 20202.81402.86902.66602.71602.716024,397,058
29 Jun 20202.75302.75702.62902.65002.650021,778,709
26 Jun 20202.90002.93902.75102.75102.751016,018,504
25 Jun 20202.84502.88002.74002.87902.879016,028,864
24 Jun 20202.78202.87002.77302.84002.840017,286,877
23 Jun 20202.90502.94002.77102.77102.771020,642,304
22 Jun 20202.94003.00002.80002.86502.865027,946,807
19 Jun 20203.14003.19002.88402.94002.940035,320,955
18 Jun 20203.24003.24003.00003.05803.058039,335,167
17 Jun 20203.40003.55403.12003.20003.2000109,305,739
16 Jun 20202.84003.08002.84003.01103.011055,340,300
15 Jun 20202.80002.80002.47602.72002.720097,991,529
12 Jun 20202.98703.31802.76003.16003.160074,841,612
11 Jun 20203.60003.60002.97602.98702.987093,896,560
10 Jun 20204.30004.30003.50003.90003.900066,029,923
09 Jun 20204.61704.62004.00004.31804.318052,407,350
08 Jun 20204.45004.76704.27004.36004.360088,993,428
05 Jun 20204.00004.42004.00004.25604.256063,530,204
04 Jun 20203.50203.92003.40403.83903.839042,084,643
03 Jun 20203.45403.57003.32503.50203.502028,624,536
02 Jun 20203.76003.81003.03003.40003.400081,585,777
29 May 20203.85003.96803.65003.76003.760041,259,942
28 May 20203.84904.05603.56003.85003.850072,679,944
27 May 20204.60004.88003.90004.05804.0580132,724,487
26 May 20203.92004.85003.91104.47504.4750166,997,992
25 May 20203.05003.60002.96003.60003.6000110,027,810
22 May 20202.85003.15002.75002.95202.9520121,250,825
20 May 20201.50003.17001.50002.60002.6000407,511,342
19 May 20203.40004.24203.00003.78003.780040,532,334
18 May 20205.10005.25002.50803.96303.963057,808,107
15 May 20205.12605.26004.83005.10005.10006,018,110
14 May 20205.45205.52804.85204.93004.93008,248,057
13 May 20205.39805.63805.28005.45205.452011,082,500
12 May 20205.00005.74004.85005.27205.272018,580,811
11 May 20204.50004.77204.50004.69704.69707,672,052
08 May 20204.30004.64004.28104.47904.47906,184,219
07 May 20204.16004.34003.91104.20004.200010,602,211
06 May 20204.60904.70004.00004.16004.160013,841,168
05 May 20205.42005.72804.80004.80004.800015,897,592
04 May 20205.75007.64805.20205.32005.320054,065,231
30 Apr 20205.28005.44004.90005.11805.11808,496,443
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more