The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
OSL, NAS: Norwegian Air Shuttle ASA
05 Sep 2025
LAST:
15.94
CHANGE:
1.22
OPEN:
16.10
HIGH:
16.13
ASK:
0.00
VOLUME:
7.9M
CHG(%):
7.11
PREV:
17.16
LOW:
15.75
BID:
0.00
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
16.10
16.13
15.75
15.94
7.9M
04 Sep 25
16.41
16.41
15.61
16.10
13.21M
03 Sep 25
16.30
16.50
16.12
16.42
4.1M
02 Sep 25
16.71
16.71
16.08
16.15
6.31M
01 Sep 25
17.05
17.09
16.62
16.71
4.97M
29 Aug 25
17.20
17.20
16.92
17.00
4.1M
28 Aug 25
16.90
17.24
16.89
17.16
4.41M
26 Aug 25
17.06
17.20
16.85
17.11
5.89M
25 Aug 25
16.60
17.29
16.59
17.16
9.43M
22 Aug 25
16.39
16.69
16.36
16.57
5.53M
COMPANY PROFILE
Name:
Norwegian Air Shuttle ASA
About:
Norwegian Air Shuttle ASA, together with its subsidiaries, provides air travel services in Norway and internationally. It is also involved in aircraft financing, leasing, and ownership; cargo; and other activities. The company was founded in 1993 and is headquartered in Fornebu, Norway.
Industry:
Airlines
Address:
OksenOeyveien 3, Fornebu, Norway, 1330
Website:
https://www.norwegian.com
ISIN:
NO0010196140
LEI:
549300IEUH2FEM2Y6B51
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
9.38
DivYield:
0.05
Div/Share:
0.90
Price to Book:
2.96
Price to Sales:
0.49
EBITDA:
2.009B
Shares:
1.055B
Market Cap:
16.821B
TECHNICAL INDICATORS
MA5:
16.63
MA10:
16.70
MA20:
17.03
MA50:
15.37
MA100:
14.18
MA200:
13.07
RSI14:
36.80
WPR14:
-100.00
MTM14:
-0.96
ROC14:
-0.06
ATR:
0.54
Week High:
17.20
Week Low:
15.61
Month High:
17.29
Month Low:
15.61
Year High:
18.45
Year Low:
9.70
RECENT SPLITS
Date
Ratio
05 May 2021
1916-895
18 Dec 2020
1-100
20 Feb 2019
273-157
21 Mar 2018
766-761
06 Aug 2008
749-661
RECENT DIVIDENDS
Date
Amount
12 Aug 2025
$0.90