Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Norwegian Air Shuttle ASA (NAS.OL)

13.70
+0.39
+(2.89%)
At close: 4:28:50 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202513.2813.7213.0613.7013.706,425,000
Apr 25, 202513.3413.5213.1613.3113.319,172,858
Apr 24, 202513.2613.2913.0213.1813.183,550,681
Apr 23, 202512.8513.3112.8113.2613.266,542,622
Apr 22, 202512.4712.8412.3212.6612.666,428,200
Apr 16, 202512.4612.6112.3012.5712.573,617,147
Apr 15, 202512.4912.6312.3112.5412.545,098,979
Apr 14, 202511.9612.5411.9612.4812.489,692,799
Apr 11, 202512.3412.3411.6111.8211.8211,579,504
Apr 10, 202512.5712.6012.2112.3812.3810,105,435
Apr 9, 202511.3612.0011.3011.9111.9113,278,528
Apr 8, 202512.1512.3011.2011.6311.6311,663,041
Apr 7, 202510.9512.1510.9212.0212.0214,517,329
Apr 4, 202512.2012.5611.8411.9311.9317,759,624
Apr 3, 202512.0012.5911.9612.4312.439,220,563
Apr 2, 202512.7712.9312.4012.4012.406,360,684
Apr 1, 202512.2612.9212.2612.6712.6711,591,024
Mar 31, 202511.8112.2011.7611.9811.987,299,397
Mar 28, 202512.3512.3611.9011.9111.918,918,604
Mar 27, 202512.3012.4912.1112.4112.417,396,383
Mar 26, 202512.0312.2612.0012.2212.227,934,199
Mar 25, 202511.5311.9911.5311.9111.917,279,336
Mar 24, 202511.6811.7611.4811.5211.523,857,127
Mar 21, 202511.4511.6411.2611.6411.649,912,935
Mar 20, 202511.5011.7011.4311.5211.523,301,371
Mar 19, 202511.4711.5711.3511.5111.513,541,826
Mar 18, 202511.5211.7411.5211.6011.604,777,260
Mar 17, 202510.9311.5410.9311.5211.526,076,523
Mar 14, 202510.9411.0610.6410.9810.986,152,765
Mar 13, 202510.6510.9510.5310.8510.854,163,831
Mar 12, 202511.0111.1010.5610.6610.667,423,200
Mar 11, 202511.0911.4010.8710.9310.936,837,544
Mar 10, 202511.6011.7411.2311.3211.323,585,854
Mar 7, 202511.8511.8611.3611.5611.566,779,232
Mar 6, 202511.4012.0811.3911.8511.8511,478,308
Mar 5, 202511.1011.4811.0511.4611.465,441,923
Mar 4, 202511.3711.3810.8210.8710.877,379,241
Mar 3, 202511.4011.7111.4011.4911.494,748,843
Feb 28, 202511.0811.5411.0811.4511.456,369,469
Feb 27, 202511.3811.3811.1511.2011.202,951,883
Feb 26, 202511.3011.6011.2611.5111.513,663,076
Feb 25, 202511.0011.4010.9411.2811.282,548,358
Feb 24, 202511.1511.2310.9911.0611.062,603,641
Feb 21, 202511.1911.2811.1311.1611.162,072,557
Feb 20, 202511.2011.3211.0411.0711.072,613,460
Feb 19, 202511.5011.5611.1911.2311.234,185,947
Feb 18, 202511.7411.9011.5111.5611.563,925,765
Feb 17, 202511.5211.8511.3511.7711.774,436,389
Feb 14, 202511.5011.8911.2011.5911.598,789,035
Feb 13, 202510.7711.5910.7511.3611.367,565,179
Feb 12, 202510.8911.2510.8610.8810.885,389,913
Feb 11, 202511.0211.0510.6911.0011.004,498,855
Feb 10, 202511.2411.3111.0211.0711.073,612,330
Feb 7, 202511.2911.4011.2311.2511.254,119,329
Feb 6, 202510.7011.2610.7011.2011.208,597,887
Feb 5, 202510.5910.6010.3810.4010.403,060,919
Feb 4, 202510.4510.6710.4110.5910.593,431,119
Feb 3, 202510.5610.6210.2210.3510.356,900,341
Jan 31, 202510.9911.0310.8510.8510.853,451,813
Jan 30, 202510.9911.1110.8910.9910.993,417,130
Jan 29, 202510.8211.1310.8210.9910.995,404,230
Jan 28, 202510.6010.8510.4710.8110.815,160,309
Jan 27, 202510.5010.6610.4010.6010.603,537,419
Jan 24, 202510.5610.7810.4110.5010.5011,901,208
Jan 23, 202510.4010.5610.3910.4910.492,404,537
Jan 22, 202510.6010.6110.3610.4210.423,661,729
Jan 21, 202510.6010.7110.5110.6010.602,523,952
Jan 20, 202510.3310.7310.3310.6210.625,528,350
Jan 17, 202510.1310.3710.1310.3210.324,271,298
Jan 16, 202510.1010.1910.0210.1810.184,640,177
Jan 15, 202510.0810.219.9510.0810.087,765,347
Jan 14, 202510.0010.289.9710.2410.247,113,028
Jan 13, 202510.0010.129.7810.0210.0215,486,400
Jan 10, 202510.8410.8710.5010.5910.597,689,028
Jan 9, 202511.1711.2010.8410.8410.843,126,179
Jan 8, 202510.7711.2310.7211.1811.184,926,188
Jan 7, 202511.0211.0210.7310.8410.846,095,980
Jan 6, 202511.1811.3410.8711.0211.024,686,310
Jan 3, 202511.3911.4111.1511.1711.173,387,678
Jan 2, 202511.1011.4211.1011.3911.393,966,267
Dec 30, 202410.9711.0610.8711.0011.003,193,551
Dec 27, 202411.1311.3811.0511.0511.052,538,259
Dec 23, 202410.9011.1810.9011.1011.102,905,020
Dec 20, 202411.0511.1010.7610.8910.895,496,050
Dec 19, 202411.1411.1410.8510.9810.986,367,146
Dec 18, 202411.1511.3811.1511.3311.332,191,185
Dec 17, 202411.0011.1510.9111.1511.155,633,313
Dec 16, 202411.2811.2811.0011.1311.134,135,407
Dec 13, 202411.2811.3811.1911.3011.304,059,221
Dec 12, 202411.3211.4211.2011.3411.342,444,040
Dec 11, 202411.4711.5611.2611.3111.313,216,839
Dec 10, 202411.5311.7311.4711.5211.522,341,187
Dec 9, 202411.6011.8011.4711.6011.602,943,930
Dec 6, 202411.6411.8811.5011.6211.624,945,213
Dec 5, 202411.1011.6811.1011.6511.6511,420,621
Dec 4, 202410.9811.1410.8911.0311.032,712,743
Dec 3, 202410.7011.0510.6910.9710.974,012,631
Dec 2, 202411.2411.2710.5810.6610.667,235,044
Nov 29, 202411.3211.3611.1511.2411.243,096,041
Nov 28, 202411.0411.4111.0411.3711.375,260,088
Nov 27, 202411.2611.3210.8211.0511.054,429,275
Nov 26, 202411.1011.4411.1011.2611.267,411,599
Nov 25, 202410.8411.3010.8411.2911.298,288,198
Nov 22, 202410.9811.0510.7810.8110.812,560,953
Nov 21, 202410.8111.0810.7611.0211.022,734,049
Nov 20, 202411.0511.1510.8310.8310.832,932,931
Nov 19, 202411.2011.2310.8011.0111.013,850,847
Nov 18, 202411.0211.3611.0211.1511.152,822,262
Nov 15, 202410.8111.2310.8111.0311.034,017,929
Nov 14, 202410.5510.9510.5010.8910.892,899,756
Nov 13, 202410.6510.8510.5710.6210.622,523,376
Nov 12, 202411.1411.2010.6910.6910.693,350,137
Nov 11, 202410.8611.3110.8611.2011.204,915,999
Nov 8, 202410.6910.9010.5810.8610.862,807,658
Nov 7, 202410.5510.7710.4010.7310.732,804,101
Nov 6, 202410.5310.9410.5310.6210.624,165,829
Nov 5, 202410.4010.6910.2610.4710.475,403,795
Nov 4, 202410.5610.5910.1110.1610.163,553,352
Nov 1, 202410.5910.6810.4310.5710.573,478,115
Oct 31, 202410.4010.6810.3510.6010.605,238,320
Oct 30, 202410.2310.5710.1510.4410.447,432,855
Oct 29, 20249.8010.219.8010.1310.137,941,562
Oct 28, 20249.9010.119.709.879.8712,741,444
Oct 25, 202410.5010.549.839.969.9633,825,055
Oct 24, 202411.3511.5711.2411.2911.296,141,765
Oct 23, 202411.5011.5011.3511.3511.352,825,483
Oct 22, 202411.5711.8011.4911.5011.503,798,573
Oct 21, 202412.0012.1311.5911.5911.594,187,205
Oct 18, 202412.0812.2412.0112.0112.013,140,630
Oct 17, 202412.2512.3112.0812.0812.088,077,464
Oct 16, 202412.3912.5012.0612.2312.233,513,098
Oct 15, 202412.3812.7212.3612.5012.503,932,022
Oct 14, 202411.8012.3611.7012.3412.344,766,517
Oct 11, 202411.7211.9411.6711.8511.854,743,479
Oct 10, 202411.9411.9411.2011.7211.725,256,576
Oct 9, 202411.8512.1411.8011.9511.954,072,934
Oct 8, 202411.6011.8811.4811.8211.824,106,020
Oct 7, 202411.1011.7111.0811.6811.689,699,811
Oct 4, 202412.2112.2210.7210.9010.9024,894,364
Oct 3, 202412.0012.4711.9612.3212.324,298,315
Oct 2, 202412.4012.4011.8712.0612.069,059,422
Oct 1, 202413.0013.0312.3812.5712.574,611,818
Sep 30, 202412.8112.9612.5912.9612.965,471,437
Sep 27, 202412.6512.8812.6512.7912.795,366,868
Sep 26, 202412.3212.7612.3212.6512.656,361,608
Sep 25, 202412.2012.4412.1712.3112.314,532,299
Sep 24, 202411.8512.1911.8512.1512.154,988,374
Sep 23, 202412.0512.0511.7011.8411.844,005,467
Sep 20, 202412.2312.2911.9812.0512.055,654,361
Sep 19, 202411.9812.2811.9712.2012.205,445,602
Sep 18, 202411.8211.9911.7311.9511.956,221,581
Sep 17, 202411.3511.8711.3511.8411.846,137,595
Sep 16, 202411.2111.3511.0911.3411.342,309,339
Sep 13, 202410.9011.3110.9011.3011.308,058,488
Sep 12, 202411.1311.1710.9510.9910.994,634,417
Sep 11, 202410.7811.2010.7711.0011.005,158,850
Sep 10, 202410.8110.9610.7210.7810.782,852,139
Sep 9, 202410.5310.8410.5110.7510.754,712,967
Sep 6, 202411.1311.1310.5110.5110.5110,118,296
Sep 5, 202411.8011.9411.1011.3511.358,148,161
Sep 4, 202411.2411.7211.2411.6711.676,221,614
Sep 3, 202411.0011.5610.9911.4511.458,277,816
Sep 2, 202410.9811.0010.8510.8710.872,767,586
Aug 30, 202410.7411.0710.7411.0711.074,932,045
Aug 29, 202410.7010.8510.6610.7310.732,626,021
Aug 28, 202410.8710.8910.6610.6810.683,002,863
Aug 27, 202410.6111.0510.5210.8710.875,256,668
Aug 26, 202411.0211.1010.7210.7510.755,671,625
Aug 23, 202410.5410.9010.5010.9010.908,763,455
Aug 22, 202410.5710.6510.4010.4010.404,694,253
Aug 21, 202410.4010.5710.3010.5310.533,813,051
Aug 20, 202410.4010.5910.3110.4410.443,921,630
Aug 19, 202410.3510.5610.2810.3610.364,092,457
Aug 16, 202410.3010.3510.1910.3510.354,052,685
Aug 15, 202410.3110.3410.1010.3010.304,563,028
Aug 14, 202410.4710.4710.2610.3110.315,721,340
Aug 13, 202410.3110.3910.1910.3210.322,868,416
Aug 12, 202410.2610.4210.1610.3510.353,802,351
Aug 9, 202410.1010.4010.0910.2110.215,537,254
Aug 8, 202410.1510.269.9010.0110.0111,361,910
Aug 7, 202410.5710.7410.4610.5510.554,192,566
Aug 6, 202410.7511.0310.3010.4510.458,918,692
Aug 5, 202410.1210.559.8410.3810.3811,996,563
Aug 2, 202410.8010.9010.5210.6010.606,667,947
Aug 1, 202411.4111.4210.9510.9510.954,784,911
Jul 31, 202411.2811.4411.2011.3911.396,184,710
Jul 30, 202411.1011.3911.1011.3511.354,655,921
Jul 29, 202411.1011.2411.0711.1011.103,845,015
Jul 26, 202410.9411.1610.8511.0711.075,426,256
Jul 25, 202410.7210.9410.5710.8710.876,903,649
Jul 24, 202410.8511.0210.7410.8110.815,531,047
Jul 23, 202410.9011.0210.7210.8710.878,718,872
Jul 22, 202411.1111.4410.9510.9510.959,742,391
Jul 19, 202411.7011.7111.3711.4411.446,607,162
Jul 18, 202411.4611.8811.3111.7811.788,828,706
Jul 17, 202411.2811.4911.2311.4411.445,098,380
Jul 16, 202411.1611.3411.1611.2811.286,384,034
Jul 15, 202411.4011.5511.1611.2811.289,160,417
Jul 12, 202411.2211.4410.9911.3911.3925,218,813
Jul 11, 202410.5110.6310.3210.5710.5711,618,422
Jul 10, 202410.3010.5110.1110.5110.5114,023,893
Jul 9, 202410.6810.8910.3510.4010.4014,482,770
Jul 8, 202410.8210.8210.4510.6410.6413,028,444
Jul 5, 202410.8211.1110.6610.8010.8023,936,982
Jul 4, 202411.7011.7010.5110.7010.7061,326,796
Jul 3, 202412.6012.9012.4912.8012.806,290,010
Jul 2, 202412.6612.7012.3812.5612.566,442,303
Jul 1, 202412.6113.0012.5512.6512.657,376,438
Jun 28, 202412.5312.5912.3612.5812.586,108,433
Jun 27, 202412.3812.5612.3812.4912.493,943,125
Jun 26, 202412.5312.7212.3412.4312.435,179,802
Jun 25, 202412.4212.6312.3212.4412.444,132,228
Jun 24, 202412.2012.7712.2012.4512.459,005,555
Jun 21, 202412.6512.7012.3912.5312.5314,469,124
Jun 20, 202413.5013.5612.6412.6512.6529,294,900
Jun 19, 202414.0014.1913.9813.9813.983,037,697
Jun 18, 202414.0814.2213.9313.9613.963,523,062
Jun 17, 202413.8514.2013.7313.9813.984,828,285
Jun 14, 202414.1014.3513.7913.8013.804,330,293
Jun 13, 202413.9814.6013.8714.1314.137,019,752
Jun 12, 202413.7014.0613.5514.0614.067,010,703
Jun 11, 202413.7513.8413.5013.6613.665,086,869
Jun 10, 202413.7013.8613.6313.7913.793,260,437
Jun 7, 202413.5513.8013.5513.7513.756,441,688
Jun 6, 202414.3014.4613.4213.4813.4822,594,114
Jun 5, 202414.9815.0014.6214.6214.624,890,194
Jun 4, 202415.0615.0714.5614.7714.776,588,000
Jun 3, 202415.2015.4915.0315.0615.0612,914,578
May 31, 202414.0114.3213.9614.0614.069,295,701
May 30, 202413.8814.2513.6214.0114.014,992,957
May 29, 202414.5014.5813.9113.9113.9112,723,835
May 28, 202415.0115.0514.6614.6714.674,617,687
May 27, 202414.5015.1014.3615.0015.007,465,819
May 24, 202414.6414.6914.4814.6514.652,637,168
May 23, 202414.4414.8314.3514.6514.655,379,435
May 22, 202414.4514.6214.4214.5014.503,046,278
May 21, 202414.7714.8014.4014.4814.486,069,418
May 16, 202414.5114.8514.2414.7014.707,784,327
May 15, 202414.8914.8914.4614.4714.474,369,353
May 14, 202414.7514.9414.4514.8914.896,003,192
May 13, 202414.6615.0214.6014.8014.806,592,972
May 10, 202414.6314.7214.4814.6114.616,496,974
May 8, 202414.4014.8414.2614.6514.656,548,611
May 7, 202415.4015.4014.4614.4814.489,875,678
May 6, 202414.5615.2814.4815.1415.147,968,043
May 3, 202414.6014.8414.5514.5614.563,210,372
May 2, 202414.6514.7514.4814.6014.604,130,969
Apr 30, 202414.3614.8614.3014.6014.608,191,917
Apr 29, 202414.7814.9314.3214.5214.5212,080,822

Related Tickers

NORSE.OL Norse Atlantic ASA
5.0000
-1.96%
 
FIA1S.HE Finnair Oyj
2.9260
-1.01%
 
LHA.DE Deutsche Lufthansa AG
6.54
+0.80%
 
AF.PA Air France-KLM SA
7.70
+0.47%
 
AFLYY Air France-KLM SA
0.8600
+2.91%
 
ELAL.TA El Al Israel Airlines Ltd.
1,100.00
+3.00%
 
RYA.IR Ryanair Holdings plc
20.02
0.00%
 
RYAAY Ryanair Holdings plc
46.01
-0.58%
 
IAG.MC International Consolidated Airlines Group S.A.
3.0990
-0.16%
 
WIZZ.L Wizz Air Holdings Plc
1,641.00
+1.48%