Mail

NAS.OL - Norwegian Air Shuttle ASA

Oslo - Oslo Delayed price. Currency in NOK

Show:

Historical prices

Frequency:

Daily

Currency in NOK

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jan 2020	40.20	40.26	37.76	38.48	38.48	2,632,401
22 Jan 2020	41.00	41.43	40.01	40.15	40.15	2,126,200
21 Jan 2020	41.00	41.88	40.71	41.50	41.50	1,181,840
20 Jan 2020	41.87	42.06	40.82	41.43	41.43	1,493,759
17 Jan 2020	41.37	42.48	41.37	42.24	42.24	1,247,381
16 Jan 2020	41.95	42.10	41.10	41.34	41.34	1,269,936
15 Jan 2020	42.81	42.97	41.66	41.92	41.92	1,299,333
14 Jan 2020	42.40	43.15	42.17	42.66	42.66	1,341,802
13 Jan 2020	42.22	43.52	41.95	42.40	42.40	2,738,295
10 Jan 2020	43.10	43.50	41.60	42.22	42.22	3,314,943
09 Jan 2020	40.18	43.15	39.96	43.02	43.02	5,415,208
08 Jan 2020	39.18	40.18	38.34	39.64	39.64	3,346,131
07 Jan 2020	40.40	41.06	39.52	39.64	39.64	5,844,324
06 Jan 2020	39.86	39.86	37.75	38.57	38.57	2,090,706
03 Jan 2020	40.91	40.91	39.63	39.86	39.86	2,165,527
02 Jan 2020	39.00	41.12	38.86	40.94	40.94	4,881,271
30 Dec 2019	37.80	37.98	37.38	37.75	37.75	1,024,938
27 Dec 2019	37.20	38.19	37.14	37.82	37.82	1,357,646
23 Dec 2019	37.34	37.41	36.93	37.20	37.20	1,194,854
20 Dec 2019	37.58	37.82	37.26	37.41	37.41	1,301,704
19 Dec 2019	37.65	37.79	37.27	37.57	37.57	1,070,945
18 Dec 2019	37.90	37.92	36.50	37.55	37.55	1,573,376
17 Dec 2019	38.64	38.64	37.64	37.78	37.78	1,437,825
16 Dec 2019	37.81	38.86	37.42	38.70	38.70	1,977,680
13 Dec 2019	38.10	38.28	37.23	37.56	37.56	1,120,452
12 Dec 2019	37.24	38.65	36.87	37.76	37.76	2,348,370
11 Dec 2019	36.78	37.48	36.43	37.00	37.00	1,602,280
10 Dec 2019	37.60	38.49	36.26	36.40	36.40	2,054,469
09 Dec 2019	37.11	37.24	35.95	35.95	35.95	1,622,146
06 Dec 2019	37.30	37.58	36.77	37.10	37.10	1,212,475
05 Dec 2019	39.23	39.78	37.13	37.13	37.13	2,341,023
04 Dec 2019	37.40	37.60	36.02	37.41	37.41	1,610,403
03 Dec 2019	38.52	39.00	36.95	37.16	37.16	1,486,555
02 Dec 2019	40.00	40.28	38.60	38.60	38.60	1,121,059
29 Nov 2019	38.81	39.46	38.68	39.32	39.32	1,025,617
28 Nov 2019	38.75	39.11	38.23	38.68	38.68	794,320
27 Nov 2019	39.81	40.00	38.31	38.75	38.75	1,440,804
26 Nov 2019	39.99	40.38	39.68	39.68	39.68	1,577,784
25 Nov 2019	40.00	40.10	39.56	39.60	39.60	961,356
22 Nov 2019	39.98	40.09	39.62	39.85	39.85	619,867
21 Nov 2019	39.90	40.38	39.88	39.88	39.88	822,926
20 Nov 2019	40.32	41.00	39.84	39.87	39.87	1,486,797
19 Nov 2019	40.62	41.42	40.23	40.57	40.57	1,375,176
18 Nov 2019	40.64	40.96	39.92	40.60	40.60	966,370
15 Nov 2019	40.00	40.44	39.75	40.44	40.44	893,605
14 Nov 2019	40.28	40.60	39.75	39.99	39.99	768,494
13 Nov 2019	40.50	40.50	39.90	40.10	40.10	792,679
12 Nov 2019	40.01	41.00	40.01	40.50	40.50	1,605,949
11 Nov 2019	40.87	41.02	39.30	39.60	39.60	1,573,567
08 Nov 2019	41.18	41.72	40.86	40.87	40.87	1,362,516
07 Nov 2019	40.89	41.50	40.87	41.15	41.15	1,689,354
06 Nov 2019	42.32	42.90	40.70	40.70	40.70	8,237,249
05 Nov 2019	42.33	43.75	42.04	43.03	43.03	2,993,529
04 Nov 2019	42.04	42.49	41.47	41.78	41.78	1,038,656
01 Nov 2019	42.13	42.46	41.41	42.04	42.04	1,001,639
31 Oct 2019	41.74	42.55	41.34	41.73	41.73	1,683,917
30 Oct 2019	42.96	43.98	41.94	41.94	41.94	3,184,946
29 Oct 2019	40.08	42.90	39.70	42.62	42.62	3,084,903
28 Oct 2019	43.89	43.89	40.33	40.33	40.33	4,556,006
25 Oct 2019	42.88	45.00	42.79	43.61	43.61	11,021,734
24 Oct 2019	39.55	42.27	37.60	42.14	42.14	12,422,863
23 Oct 2019	33.41	33.73	33.08	33.63	33.63	830,374
22 Oct 2019	34.75	35.01	33.22	33.41	33.41	1,164,955
21 Oct 2019	33.49	35.41	33.16	34.57	34.57	1,842,182
18 Oct 2019	32.49	33.73	32.39	33.40	33.40	2,011,919
17 Oct 2019	31.48	34.57	30.63	32.56	32.56	2,722,208
16 Oct 2019	31.70	31.88	31.31	31.44	31.44	644,709
15 Oct 2019	32.16	32.62	31.61	31.68	31.68	818,232
14 Oct 2019	31.56	32.18	31.11	32.04	32.04	726,794
11 Oct 2019	31.95	32.60	31.39	31.58	31.58	1,635,529
10 Oct 2019	31.43	32.44	31.34	31.76	31.76	1,017,526
09 Oct 2019	31.76	31.92	31.32	31.52	31.52	935,513
08 Oct 2019	33.07	33.15	31.86	32.06	32.06	848,777
07 Oct 2019	32.70	34.91	32.57	32.87	32.87	2,422,019
04 Oct 2019	32.70	33.27	32.04	32.53	32.53	2,639,426
03 Oct 2019	33.35	33.48	31.76	31.92	31.92	2,006,358
02 Oct 2019	33.83	34.72	33.35	33.56	33.56	1,443,992
01 Oct 2019	33.62	34.57	33.49	33.83	33.83	1,068,093
30 Sep 2019	33.19	33.80	32.54	33.63	33.63	1,105,868
27 Sep 2019	34.66	34.70	33.12	33.28	33.28	1,216,486
26 Sep 2019	35.03	35.68	34.04	34.10	34.10	1,106,748
25 Sep 2019	35.58	35.93	35.03	35.09	35.09	960,418
24 Sep 2019	34.79	36.95	34.25	36.34	36.34	1,870,072
23 Sep 2019	35.78	36.43	34.24	34.74	34.74	2,235,414
20 Sep 2019	36.34	36.55	35.13	35.56	35.56	1,430,004
19 Sep 2019	37.12	37.79	35.87	36.15	36.15	1,315,169
18 Sep 2019	39.24	39.83	36.53	37.12	37.12	3,794,676
17 Sep 2019	37.46	41.26	34.94	38.86	38.86	9,105,511
16 Sep 2019	36.25	39.42	32.70	37.38	37.38	7,782,705
13 Sep 2019	34.57	37.55	33.74	36.53	36.53	7,143,503
12 Sep 2019	34.15	34.93	32.19	32.88	32.88	4,602,229
11 Sep 2019	28.96	31.95	28.73	31.05	31.05	4,045,792
10 Sep 2019	29.43	29.43	28.70	29.03	29.03	1,578,849
09 Sep 2019	30.42	30.49	29.18	29.44	29.44	1,331,515
06 Sep 2019	28.96	31.41	28.86	30.75	30.75	2,913,522
05 Sep 2019	29.64	30.53	28.55	28.76	28.76	3,037,761
04 Sep 2019	30.36	31.02	26.69	29.33	29.33	5,846,767
03 Sep 2019	32.15	32.23	29.98	30.15	30.15	2,962,913
02 Sep 2019	32.70	35.88	32.32	32.73	32.73	2,364,942
30 Aug 2019	36.20	36.81	33.82	34.01	34.01	1,759,391
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