Oslo - Delayed Quote
NOK
Norwegian Air Shuttle ASA (NAS.OL)
11.26
-0.22
(-1.92%)
At close: October 30 at 4:25:09 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.47
11.50
11.26
11.26
11.26
4,843,542
Oct 29, 2026
11.48
11.52
11.20
11.48
11.48
9,020,353
Oct 28, 2026
11.23
11.66
10.91
11.39
11.39
13,458,565
Oct 27, 2026
11.00
11.25
10.93
11.18
11.18
6,654,550
Oct 26, 2026
10.93
11.14
10.89
11.06
11.06
5,262,364
Oct 23, 2026
10.94
10.99
10.76
10.79
10.79
8,396,755
Oct 22, 2026
11.10
11.14
10.94
11.01
11.01
3,944,449
Oct 21, 2026
11.10
11.28
11.02
11.22
11.22
3,948,906
Oct 20, 2026
10.85
11.15
10.78
11.15
11.15
7,529,572
Oct 19, 2026
11.00
11.10
10.91
10.97
10.97
9,305,541
Oct 16, 2026
10.98
11.10
10.85
11.05
11.05
6,931,907
Oct 15, 2026
10.90
11.10
10.83
10.83
10.83
7,964,908
Oct 14, 2026
11.16
11.16
10.90
10.90
10.90
7,146,442
Oct 13, 2026
11.14
11.34
11.11
11.16
11.16
6,208,522
Oct 12, 2026
11.19
11.20
11.03
11.07
11.07
3,115,971
Oct 9, 2026
11.24
11.27
10.97
11.06
11.06
6,317,463
Oct 8, 2026
11.22
11.25
11.03
11.19
11.19
6,160,445
Oct 7, 2026
11.40
11.63
11.31
11.36
11.36
5,163,022
Oct 6, 2026
11.65
11.81
11.55
11.74
11.74
4,876,377
Oct 5, 2026
12.01
12.06
11.59
11.65
11.65
8,394,047
Oct 2, 2026
12.19
12.25
12.08
12.18
12.18
3,195,209
Oct 1, 2026
12.10
12.23
12.05
12.13
12.13
2,765,067
Sep 30, 2026
12.39
12.46
12.09
12.10
12.10
4,450,154
Sep 29, 2026
12.21
12.45
12.16
12.34
12.34
2,903,571
Sep 28, 2026
12.45
12.53
12.15
12.23
12.23
3,573,355
Sep 25, 2026
12.20
12.45
12.20
12.31
12.31
5,719,490
Sep 24, 2026
12.25
12.27
12.07
12.07
12.07
4,255,451
Sep 23, 2026
12.80
12.82
12.27
12.27
12.27
5,725,405
Sep 22, 2026
12.22
12.87
12.13
12.76
12.76
9,679,397
Sep 21, 2026
12.14
12.23
12.08
12.18
12.18
3,290,774
Sep 18, 2026
12.27
12.33
12.02
12.02
12.02
9,567,586
Sep 17, 2026
12.11
12.34
12.07
12.26
12.26
4,586,019
Sep 16, 2026
12.04
12.06
11.90
11.95
11.95
3,682,515
Sep 15, 2026
11.99
12.15
11.93
11.93
11.93
5,197,904
Sep 14, 2026
12.36
12.36
11.99
11.99
11.99
6,864,289
Sep 11, 2026
12.37
12.57
12.37
12.42
12.42
3,957,365
Sep 10, 2026
12.73
12.79
12.38
12.40
12.40
7,145,867
Sep 9, 2026
12.70
12.81
12.68
12.75
12.75
2,860,302
Sep 8, 2026
12.70
12.91
12.68
12.75
12.75
2,142,261
Sep 7, 2026
12.85
12.89
12.75
12.76
12.76
2,796,715
Sep 4, 2026
12.80
12.99
12.68
12.91
12.91
3,708,419
Sep 3, 2026
12.91
12.98
12.69
12.81
12.81
5,921,845
Sep 2, 2026
12.72
12.98
12.66
12.95
12.95
4,554,015
Sep 1, 2026
12.93
12.97
12.83
12.88
12.88
4,472,286
Aug 31, 2026
13.08
13.08
12.96
12.97
12.97
5,075,755
Aug 28, 2026
13.35
13.37
13.13
13.20
13.20
3,434,285
Aug 27, 2026
13.43
13.43
13.16
13.19
13.19
3,656,062
Aug 26, 2026
13.16
13.45
13.15
13.39
13.39
6,676,536
Aug 25, 2026
12.94
13.15
12.94
13.14
13.14
6,594,135
Aug 24, 2026
12.70
13.01
12.60
12.86
12.86
7,104,307
Aug 21, 2026
12.57
12.60
12.50
12.54
12.54
7,578,191
Aug 20, 2026
12.82
12.85
12.52
12.63
12.63
6,717,453
Aug 19, 2026
12.87
12.90
12.73
12.88
12.88
3,175,699
Aug 18, 2026
12.99
13.06
12.85
12.89
12.89
6,062,323
Aug 17, 2026
13.34
13.35
13.06
13.15
13.15
3,823,604
Aug 14, 2026
13.35
13.42
13.22
13.31
13.31
3,791,249
Aug 13, 2026
13.20
13.34
13.11
13.31
13.31
3,839,046
Aug 12, 2026
13.20
13.25
13.11
13.20
13.20
3,321,416
Aug 11, 2026
13.24
13.34
13.13
13.20
13.20
4,222,086
Aug 10, 2026
13.45
13.48
13.24
13.28
13.28
2,989,716
Aug 7, 2026
13.43
13.53
13.29
13.43
13.43
4,581,641
Aug 6, 2026
13.55
13.56
13.30
13.47
13.47
6,233,048
Aug 5, 2026
13.39
13.48
13.23
13.29
13.29
9,340,685
Aug 4, 2026
13.26
13.32
12.89
13.19
13.19
11,630,478
Aug 3, 2026
13.35
13.48
13.13
13.31
13.31
7,846,924
Jul 31, 2026
13.15
13.21
12.98
13.02
13.02
4,693,951
Jul 30, 2026
12.82
13.19
12.76
13.06
13.06
4,549,247
Jul 29, 2026
13.01
13.01
12.82
12.95
12.95
4,941,905
Jul 28, 2026
13.00
13.14
12.95
13.01
13.01
4,074,141
Jul 27, 2026
13.01
13.30
12.90
12.90
12.90
8,908,349
Jul 24, 2026
12.50
12.73
12.43
12.61
12.61
6,381,187
Jul 23, 2026
12.50
12.69
12.49
12.49
12.49
6,376,317
Jul 22, 2026
12.50
12.68
12.44
12.56
12.56
5,585,324
Jul 21, 2026
12.86
12.93
12.56
12.57
12.57
5,477,723
Jul 20, 2026
12.78
13.08
12.58
12.85
12.85
5,989,969
Jul 17, 2026
12.95
13.12
12.86
12.89
12.89
6,300,387
Jul 16, 2026
12.70
12.94
12.70
12.87
12.87
6,274,740
Jul 15, 2026
13.11
13.18
12.41
12.78
12.78
14,007,944
Jul 14, 2026
13.14
13.28
12.80
13.10
13.10
9,407,187
Jul 13, 2026
13.57
13.58
13.33
13.42
13.42
8,660,707
Jul 10, 2026
13.72
13.98
13.65
13.71
13.71
8,593,743
Jul 9, 2026
13.75
13.77
13.51
13.69
13.69
7,270,336
Jul 8, 2026
14.01
14.15
13.56
13.66
13.66
16,614,806
Jul 7, 2026
14.49
14.70
14.40
14.41
14.41
6,216,506
Jul 6, 2026
14.44
14.50
14.26
14.46
14.46
7,747,465
Jul 3, 2026
14.84
14.85
14.50
14.63
14.63
5,496,623
Jul 2, 2026
14.60
14.93
14.48
14.90
14.90
5,727,789
Jul 1, 2026
14.70
14.80
14.47
14.55
14.55
6,707,839
Jun 30, 2026
14.71
14.98
14.55
14.74
14.74
8,996,921
Jun 29, 2026
15.50
15.51
14.35
14.65
14.65
16,764,108
Jun 26, 2026
15.79
15.85
15.59
15.66
15.66
7,422,989
Jun 25, 2026
16.05
16.57
16.05
16.14
16.14
12,251,956
Jun 24, 2026
15.78
16.01
15.77
16.00
16.00
14,874,131
Jun 23, 2026
15.60
15.88
15.40
15.88
15.88
8,554,004
Jun 22, 2026
15.85
16.00
15.48
15.63
15.63
10,282,726
Jun 19, 2026
15.74
15.88
15.60
15.85
15.85
9,399,083
Jun 18, 2026
15.43
16.05
15.37
15.93
15.93
18,085,784
Jun 17, 2026
15.53
15.62
15.15
15.40
15.40
16,751,812
Jun 16, 2026
16.00
16.00
14.98
15.50
15.50
21,423,242
Jun 15, 2026
15.84
16.05
15.64
15.95
15.95
15,961,637
Jun 12, 2026
14.53
15.36
14.53
15.14
15.14
19,496,319
Jun 11, 2026
14.05
14.26
13.89
14.19
14.19
8,390,478
Jun 10, 2026
14.20
14.49
14.15
14.26
14.26
9,628,677
Jun 9, 2026
14.05
14.33
14.03
14.19
14.19
7,207,610
Jun 8, 2026
14.47
14.47
13.89
13.98
13.98
17,252,507
Jun 5, 2026
14.70
14.88
14.51
14.74
14.74
7,891,909
Jun 4, 2026
14.80
15.08
14.48
14.65
14.65
15,383,625
Jun 3, 2026
15.66
15.66
14.63
14.73
14.73
30,335,614
Jun 2, 2026
16.59
16.96
16.31
16.53
16.53
10,363,862
Jun 1, 2026
16.57
17.00
16.28
16.37
16.37
14,525,038
May 29, 2026
16.76
16.98
16.60
16.60
16.60
13,268,849
May 28, 2026
16.42
16.81
16.36
16.64
16.64
12,635,950
May 27, 2026
16.00
16.68
16.00
16.67
16.67
14,916,183
May 26, 2026
15.70
16.10
15.64
15.99
15.99
13,988,127
May 22, 2026
15.42
15.55
15.30
15.38
15.38
11,279,326
May 21, 2026
15.15
15.43
15.09
15.22
15.22
14,599,029
May 20, 2026
14.44
15.13
14.42
14.94
14.94
10,377,306
May 19, 2026
14.25
14.60
14.25
14.44
14.44
9,394,368
May 18, 2026
14.14
14.52
13.99
14.41
14.41
11,254,097
May 15, 2026
14.40
14.40
14.19
14.31
14.31
9,816,941
May 13, 2026
14.49
14.52
14.30
14.48
14.48
7,225,699
May 12, 2026
14.39
14.59
14.36
14.48
14.48
9,580,690
May 11, 2026
14.40
14.55
14.20
14.52
14.52
7,985,548
May 8, 2026
14.67
14.67
14.38
14.53
14.53
9,400,023
May 7, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
14.53
14.95
14.50
14.74
14.74
11,810,872
May 6, 2026
14.78
15.44
14.56
15.19
14.39
22,233,167
May 5, 2026
14.51
14.59
14.39
14.43
13.67
9,183,587
May 4, 2026
14.60
14.82
14.36
14.61
13.84
10,132,924
Apr 30, 2026
14.05
14.53
13.97
14.49
13.73
11,018,397
Apr 29, 2026
14.20
14.38
14.08
14.26
13.50
9,722,333
Apr 28, 2026
14.00
14.35
13.81
14.10
13.36
22,104,884
Apr 27, 2026
13.48
13.52
13.27
13.32
12.62
9,645,876
Apr 24, 2026
13.47
13.57
13.27
13.48
12.77
7,864,033
Apr 23, 2026
13.34
13.65
13.26
13.65
12.93
7,384,918
Apr 22, 2026
14.00
14.00
13.51
13.53
12.82
12,103,863
Apr 21, 2026
14.12
14.19
13.96
13.99
13.26
6,972,921
Apr 20, 2026
14.15
14.23
14.02
14.09
13.34
11,602,778
Apr 17, 2026
13.95
14.70
13.80
14.70
13.93
23,194,005
Apr 16, 2026
14.60
14.60
13.95
13.95
13.22
13,392,372
Apr 15, 2026
14.48
14.48
14.13
14.22
13.47
10,211,112
Apr 14, 2026
14.45
14.48
14.25
14.46
13.70
11,676,511
Apr 13, 2026
14.63
14.63
14.21
14.31
13.56
13,275,412
Apr 10, 2026
14.96
15.17
14.76
15.03
14.24
13,873,672
Apr 9, 2026
15.12
15.12
14.71
14.80
14.02
12,422,032
Apr 8, 2026
15.05
15.44
15.03
15.31
14.50
23,460,420
Apr 7, 2026
14.65
14.65
13.85
13.96
13.23
16,255,526
Apr 1, 2026
14.85
14.99
14.72
14.72
13.95
10,865,780
Mar 31, 2026
14.02
14.32
14.02
14.22
13.47
7,968,647
Mar 30, 2026
13.90
14.07
13.82
13.95
13.22
6,608,014
Mar 27, 2026
14.23
14.23
13.90
14.02
13.29
6,037,949
Mar 26, 2026
14.02
14.32
13.90
14.27
13.52
6,025,424
Mar 25, 2026
14.34
14.48
14.06
14.13
13.39
8,942,003
Mar 24, 2026
14.28
14.28
13.88
14.03
13.30
7,014,574
Mar 23, 2026
14.01
14.46
13.31
14.36
13.61
22,795,641
Mar 20, 2026
14.44
14.76
14.40
14.40
13.64
26,021,263
Mar 19, 2026
14.56
14.70
14.26
14.26
13.50
15,435,938
Mar 18, 2026
15.20
15.20
14.81
14.90
14.11
12,882,177
Mar 17, 2026
14.85
15.06
14.63
14.93
14.14
12,415,125
Mar 16, 2026
14.50
14.70
14.38
14.70
13.93
9,014,592
Mar 13, 2026
14.45
14.72
14.28
14.58
13.81
7,655,261
Mar 12, 2026
14.70
14.73
14.40
14.47
13.71
11,378,535
Mar 11, 2026
14.88
14.99
14.76
14.88
14.10
6,662,931
Mar 10, 2026
15.35
15.40
14.64
14.90
14.12
12,344,920
Mar 9, 2026
14.23
14.69
14.10
14.63
13.86
11,699,103
Mar 6, 2026
15.34
15.49
14.72
14.90
14.11
14,608,174
Mar 5, 2026
15.95
16.00
15.30
15.30
14.49
9,309,430
Mar 4, 2026
15.16
15.90
15.02
15.84
15.00
9,174,802
Mar 3, 2026
15.55
15.56
15.06
15.15
14.35
15,611,180
Mar 2, 2026
15.63
15.98
15.48
15.80
14.97
18,980,494
Feb 27, 2026
17.06
17.09
16.58
16.61
15.74
7,748,585
Feb 26, 2026
16.89
17.24
16.70
17.10
16.20
4,844,511
Feb 25, 2026
16.94
16.96
16.67
16.77
15.89
3,959,322
Feb 24, 2026
17.11
17.14
16.85
16.85
15.96
3,757,413
Feb 23, 2026
17.70
17.77
17.09
17.09
16.19
4,829,059
Feb 20, 2026
17.60
17.64
17.34
17.59
16.67
3,353,666
Feb 19, 2026
17.44
18.00
17.44
17.53
16.61
6,129,770
Feb 18, 2026
17.65
17.76
17.33
17.44
16.52
5,788,795
Feb 17, 2026
17.74
17.74
17.23
17.62
16.69
6,502,083
Feb 16, 2026
17.12
18.05
17.11
17.56
16.64
11,790,856
Feb 13, 2026
16.40
17.33
16.05
16.91
16.01
12,974,359
Feb 12, 2026
16.89
17.10
16.80
17.06
16.16
5,717,874
Feb 11, 2026
16.91
16.94
16.72
16.81
15.92
3,935,934
Feb 10, 2026
17.33
17.33
16.86
16.95
16.06
5,116,916
Feb 9, 2026
16.71
17.38
16.70
17.26
16.35
6,945,489
Feb 6, 2026
16.27
16.59
16.09
16.59
15.72
7,891,681
Feb 5, 2026
16.65
16.68
16.13
16.30
15.44
7,274,281
Feb 4, 2026
16.65
16.68
16.36
16.67
15.79
3,853,145
Feb 3, 2026
16.24
16.69
16.22
16.65
15.77
5,957,293
Feb 2, 2026
16.27
16.50
16.05
16.12
15.27
3,398,643
Jan 30, 2026
16.18
16.48
16.18
16.28
15.42
6,953,799
Jan 29, 2026
16.40
16.41
16.01
16.09
15.24
8,505,303
Jan 28, 2026
16.00
16.50
15.99
16.50
15.64
9,215,402
Jan 27, 2026
15.85
16.14
15.82
16.01
15.17
4,904,839
Jan 26, 2026
16.08
16.10
15.78
15.90
15.06
4,253,067
Jan 23, 2026
16.20
16.32
15.86
16.02
15.18
6,453,363
Jan 22, 2026
15.99
16.31
15.94
16.25
15.40
6,961,547
Jan 21, 2026
15.70
15.80
15.24
15.80
14.96
8,359,628
Jan 20, 2026
15.85
15.94
15.71
15.77
14.94
3,841,451
Jan 19, 2026
15.98
16.09
15.85
15.85
15.02
3,419,785
Jan 16, 2026
16.33
16.33
15.91
16.08
15.23
6,297,597
Jan 15, 2026
16.23
16.40
16.10
16.38
15.52
6,525,707
Jan 14, 2026
15.96
16.22
15.90
16.17
15.31
6,915,392
Jan 13, 2026
15.73
15.88
15.65
15.87
15.03
4,515,493
Jan 12, 2026
16.15
16.15
15.72
15.77
14.94
6,833,008
Jan 9, 2026
16.55
16.55
16.13
16.13
15.28
5,795,478
Jan 8, 2026
16.58
16.86
16.55
16.59
15.72
3,264,518
Jan 7, 2026
17.15
17.16
16.47
16.47
15.60
8,955,318
Jan 6, 2026
17.27
17.50
17.10
17.44
16.52
3,809,054
Jan 5, 2026
17.74
17.83
17.34
17.43
16.52
5,503,909
Jan 2, 2026
17.45
17.73
17.40
17.61
16.68
3,712,516
Dec 30, 2025
17.43
17.47
17.26
17.45
16.53
1,920,586
Dec 29, 2025
17.26
17.45
17.17
17.43
16.51
2,794,001
Dec 23, 2025
17.20
17.35
17.16
17.28
16.37
2,739,948
Dec 22, 2025
17.39
17.39
17.13
17.26
16.36
2,878,159
Dec 19, 2025
17.48
17.53
17.29
17.40
16.48
5,095,847
Dec 18, 2025
17.42
17.53
17.32
17.45
16.54
3,001,928
Dec 17, 2025
17.50
17.72
17.41
17.48
16.55
4,621,795
Dec 16, 2025
17.50
18.08
17.50
17.98
17.03
7,569,315
Dec 15, 2025
17.47
17.80
17.47
17.57
16.64
2,755,850
Dec 12, 2025
17.20
17.58
17.17
17.53
16.61
4,380,476
Dec 11, 2025
17.31
17.47
17.10
17.20
16.30
2,126,836
Dec 10, 2025
17.16
17.31
16.92
17.22
16.31
2,362,767
Dec 9, 2025
17.19
17.19
16.96
17.17
16.27
2,722,033
Dec 8, 2025
17.20
17.38
17.12
17.19
16.29
2,795,623
Dec 5, 2025
17.00
17.30
16.99
17.12
16.22
3,542,940
Dec 4, 2025
17.45
17.48
16.93
16.97
16.07
4,532,347
Dec 3, 2025
17.63
17.66
17.19
17.40
16.48
3,196,193
Dec 2, 2025
17.40
17.81
17.36
17.66
16.73
4,250,250
Dec 1, 2025
17.24
17.56
17.14
17.34
16.43
3,070,611
Nov 28, 2025
17.00
17.30
16.76
17.30
16.39
3,584,559
Nov 27, 2025
17.48
17.63
17.00
17.04
16.14
5,308,557
Nov 26, 2025
17.00
17.48
16.98
17.48
16.56
8,155,988
Nov 25, 2025
16.50
17.05
16.36
17.00
16.10
9,084,153
Nov 24, 2025
15.65
16.52
15.65
16.49
15.62
10,679,413
Nov 21, 2025
15.32
15.72
15.32
15.64
14.81
2,796,279
Nov 20, 2025
15.47
15.64
15.34
15.64
14.82
2,758,343
Nov 19, 2025
14.98
15.47
14.98
15.47
14.66
3,691,649
Nov 18, 2025
15.12
15.16
14.96
15.01
14.22
3,256,423
Nov 17, 2025
15.50
15.60
15.19
15.35
14.54
2,977,433
Nov 14, 2025
15.71
15.78
15.30
15.43
14.61
2,745,270
Nov 13, 2025
15.20
15.73
15.20
15.72
14.89
5,051,677
Nov 12, 2025
15.15
15.27
14.94
15.20
14.40
5,923,684
Nov 11, 2025
15.22
15.23
15.04
15.13
14.33
2,565,321
Nov 10, 2025
15.22
15.40
15.19
15.24
14.44
2,561,701
Nov 7, 2025
15.10
15.13
15.00
15.10
14.31
5,939,255
Nov 6, 2025
15.60
15.61
15.06
15.14
14.34
4,672,309
Nov 5, 2025
15.51
15.61
15.14
15.28
14.48
3,593,290
Nov 4, 2025
15.95
15.96
15.52
15.54
14.72
3,122,413
Nov 3, 2025
15.66
16.02
15.63
15.91
15.07
3,947,987
Oct 31, 2025
15.60
15.80
15.59
15.73
14.91
4,105,914
Oct 30, 2025
15.25
15.60
15.23
15.60
14.77
5,051,417
