NAS.OL - Norwegian Air Shuttle ASA

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
09 Dec 201937.1137.2436.0336.2736.271,024,288
06 Dec 201937.3037.5836.7737.1037.101,212,475
05 Dec 201939.2339.7837.1337.1337.132,341,023
04 Dec 201937.4037.6036.0237.4137.411,610,403
03 Dec 201938.5239.0036.9537.1637.161,486,555
02 Dec 201940.0040.2838.6038.6038.601,121,059
29 Nov 201938.8139.4638.6839.3239.321,025,617
28 Nov 201938.7539.1138.2338.6838.68794,320
27 Nov 201939.8140.0038.3138.7538.751,440,804
26 Nov 201939.9940.3839.6839.6839.681,577,784
25 Nov 201940.0040.1039.5639.6039.60961,356
22 Nov 201939.9840.0939.6239.8539.85619,867
21 Nov 201939.9040.3839.8839.8839.88822,926
20 Nov 201940.3241.0039.8439.8739.871,486,797
19 Nov 201940.6241.4240.2340.5740.571,375,176
18 Nov 201940.6440.9639.9240.6040.60966,370
15 Nov 201940.0040.4439.7540.4440.44893,605
14 Nov 201940.2840.6039.7539.9939.99768,494
13 Nov 201940.5040.5039.9040.1040.10792,679
12 Nov 201940.0141.0040.0140.5040.501,605,949
11 Nov 201940.8741.0239.3039.6039.601,573,567
08 Nov 201941.1841.7240.8640.8740.871,362,516
07 Nov 201940.8941.5040.8741.1541.151,689,354
06 Nov 201942.3242.9040.7040.7040.708,237,249
05 Nov 201942.3343.7542.0443.0343.032,993,529
04 Nov 201942.0442.4941.4741.7841.781,038,656
01 Nov 201942.1342.4641.4142.0442.041,001,639
31 Oct 201941.7442.5541.3441.7341.731,683,917
30 Oct 201942.9643.9841.9441.9441.943,184,946
29 Oct 201940.0842.9039.7042.6242.623,084,903
28 Oct 201943.8943.8940.3340.3340.334,556,006
25 Oct 201942.8845.0042.7943.6143.6111,021,734
24 Oct 201939.5542.2737.6042.1442.1412,422,863
23 Oct 201933.4133.7333.0833.6333.63830,374
22 Oct 201934.7535.0133.2233.4133.411,164,955
21 Oct 201933.4935.4133.1634.5734.571,842,182
18 Oct 201932.4933.7332.3933.4033.402,011,919
17 Oct 201931.4834.5730.6332.5632.562,722,208
16 Oct 201931.7031.8831.3131.4431.44644,709
15 Oct 201932.1632.6231.6131.6831.68818,232
14 Oct 201931.5632.1831.1132.0432.04726,794
11 Oct 201931.9532.6031.3931.5831.581,635,529
10 Oct 201931.4332.4431.3431.7631.761,017,526
09 Oct 201931.7631.9231.3231.5231.52935,513
08 Oct 201933.0733.1531.8632.0632.06848,777
07 Oct 201932.7034.9132.5732.8732.872,422,019
04 Oct 201932.7033.2732.0432.5332.532,639,426
03 Oct 201933.3533.4831.7631.9231.922,006,358
02 Oct 201933.8334.7233.3533.5633.561,443,992
01 Oct 201933.6234.5733.4933.8333.831,068,093
30 Sep 201933.1933.8032.5433.6333.631,105,868
27 Sep 201934.6634.7033.1233.2833.281,216,486
26 Sep 201935.0335.6834.0434.1034.101,106,748
25 Sep 201935.5835.9335.0335.0935.09960,418
24 Sep 201934.7936.9534.2536.3436.341,870,072
23 Sep 201935.7836.4334.2434.7434.742,235,414
20 Sep 201936.3436.5535.1335.5635.561,430,004
19 Sep 201937.1237.7935.8736.1536.151,315,169
18 Sep 201939.2439.8336.5337.1237.123,794,676
17 Sep 201937.4641.2634.9438.8638.869,105,511
16 Sep 201936.2539.4232.7037.3837.387,782,705
13 Sep 201934.5737.5533.7436.5336.537,143,503
12 Sep 201934.1534.9332.1932.8832.884,602,229
11 Sep 201928.9631.9528.7331.0531.054,045,792
10 Sep 201929.4329.4328.7029.0329.031,578,849
09 Sep 201930.4230.4929.1829.4429.441,331,515
06 Sep 201928.9631.4128.8630.7530.752,913,522
05 Sep 201929.6430.5328.5528.7628.763,037,761
04 Sep 201930.3631.0226.6929.3329.335,846,767
03 Sep 201932.1532.2329.9830.1530.152,962,913
02 Sep 201932.7035.8832.3232.7332.732,364,942
30 Aug 201936.2036.8133.8234.0134.011,759,391
29 Aug 201933.9136.8333.8736.1736.172,244,904
28 Aug 201934.5735.5032.9833.9733.972,485,349
27 Aug 201929.9934.8529.6134.8134.814,599,459
26 Aug 201928.3129.6227.6528.9828.981,556,831
23 Aug 201930.3730.6428.8328.8628.862,035,701
22 Aug 201931.8231.8730.8431.0231.02712,685
21 Aug 201931.5832.1831.2831.8231.82969,179
20 Aug 201930.9831.8930.5731.7831.781,387,412
19 Aug 201932.7033.6330.4730.7030.702,825,557
16 Aug 201929.9931.6128.9129.5029.502,082,781
15 Aug 201930.1830.8228.4429.8229.822,356,476
14 Aug 201933.1933.4429.8930.2430.242,146,331
13 Aug 201933.8233.8232.0433.1233.121,789,810
12 Aug 201935.3135.8833.8934.1034.101,777,191
09 Aug 201936.8937.2235.4535.5935.59951,515
08 Aug 201936.4337.0735.8436.7036.701,125,014
07 Aug 201936.9037.8835.3235.4135.411,768,948
06 Aug 201936.0637.5634.8836.6736.672,673,476
05 Aug 201936.4439.1435.6038.6638.662,038,452
02 Aug 201936.7937.1335.1736.6036.601,371,017
01 Aug 201937.2237.6036.8937.1637.16841,497
31 Jul 201937.3738.0036.4837.2337.231,468,426
30 Jul 201940.4940.6437.3737.3737.372,385,848
29 Jul 201941.3641.5840.3640.4940.491,153,106
26 Jul 201941.9442.1840.8441.4041.40687,895
25 Jul 201942.2442.4041.5741.7241.72784,086
24 Jul 201943.0743.2941.8942.1142.111,025,984
23 Jul 201942.9743.4442.3443.1043.10984,241
*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