North Atlantic Energies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	60.500	64.450	60.400	62.550	62.550	17,104
2026-04-29	59.250	60.250	58.150	59.750	59.750	11,167
2026-04-28	56.200	59.800	56.000	58.450	58.450	17,628
2026-04-27	56.000	56.500	54.600	55.900	55.900	4,783
2026-04-24	56.300	56.550	55.050	55.700	55.700	7,751
2026-04-23	55.000	56.600	54.000	54.850	54.850	9,043
2026-04-22	55.000	56.200	54.200	55.550	55.550	8,717
2026-04-21	52.900	54.300	52.050	54.300	54.300	8,786
2026-04-20	52.600	54.300	51.500	52.750	52.750	21,120
2026-04-17	54.950	55.250	50.900	51.500	51.500	30,114
2026-04-16	55.850	55.850	54.600	55.300	55.300	12,253
2026-04-15	55.950	56.950	54.500	56.000	56.000	14,133
2026-04-14	58.900	59.000	56.200	57.150	57.150	16,011
2026-04-13	61.000	61.750	59.100	60.050	60.050	12,051
2026-04-10	59.700	59.750	57.550	57.700	57.700	8,666
2026-04-09	60.450	62.000	59.150	60.100	60.100	6,237
2026-04-08	57.250	60.850	54.500	58.750	58.750	38,495
2026-04-07	64.500	65.750	62.850	63.600	63.600	12,877
2026-04-02	64.950	65.500	62.950	63.950	63.950	14,177
2026-04-01	63.000	63.000	61.050	62.050	62.050	21,806
2026-03-31	68.150	68.150	64.700	66.550	66.550	7,524
2026-03-30	66.000	69.750	65.700	68.150	68.150	15,676
2026-03-27	67.000	67.000	64.000	65.250	65.250	15,070
2026-03-26	65.300	66.950	62.500	66.000	66.000	18,678
2026-03-25	61.950	67.350	59.000	65.300	65.300	28,905
2026-03-24	69.350	70.950	62.550	65.500	65.500	33,786
2026-03-23	70.500	75.900	67.000	67.500	67.500	59,140
2026-03-20	85.000	86.000	67.200	70.150	70.150	127,721
2026-03-19	77.000	84.700	75.150	78.400	78.400	75,177
2026-03-18	68.600	75.400	67.900	70.900	70.900	59,224
2026-03-17	65.500	71.000	65.000	66.900	66.900	33,867
2026-03-16	57.800	65.500	57.800	63.400	63.400	42,358
2026-03-13	54.000	57.000	53.800	56.400	56.400	27,256
2026-03-12	48.500	54.100	48.000	52.350	52.350	50,255
2026-03-11	46.520	48.200	46.200	47.980	47.980	5,549
2026-03-10	47.600	48.740	45.260	47.560	47.560	20,828
2026-03-09	50.000	55.000	48.860	49.840	49.840	57,221
2026-03-06	43.680	48.860	43.560	48.860	48.860	31,970
2026-03-05	42.500	43.540	42.000	42.500	42.500	5,784
2026-03-04	43.260	43.440	42.240	42.860	42.860	7,398
2026-03-03	44.600	44.600	42.400	43.240	43.240	19,338
2026-03-02	40.880	44.900	39.980	42.340	42.340	20,625
2026-02-27	38.920	39.600	38.100	38.780	38.780	6,751
2026-02-26	38.240	39.600	37.640	38.920	38.920	10,530
2026-02-25	38.620	39.400	38.000	38.280	38.280	11,028
2026-02-24	40.200	40.320	38.100	38.680	38.680	19,374
2026-02-23	41.180	41.200	40.200	40.340	40.340	4,505
2026-02-20	41.000	41.300	40.260	41.120	41.120	6,571
2026-02-19	41.400	41.820	40.900	41.300	41.300	6,312
2026-02-18	42.500	42.500	41.380	41.400	41.400	2,005
2026-02-17	42.560	42.560	41.320	42.080	42.080	3,547
2026-02-16	42.220	43.060	41.860	42.800	42.800	3,489
2026-02-13	42.500	43.000	41.860	42.860	42.860	5,904
2026-02-12	43.840	43.840	42.600	42.880	42.880	4,724
2026-02-11	44.400	44.400	43.380	43.580	43.580	3,139
2026-02-10	44.560	44.560	43.260	43.360	43.360	4,637
2026-02-09	43.440	44.160	43.440	43.900	43.900	2,336
2026-02-06	44.060	44.340	43.500	43.960	43.960	6,031
2026-02-05	45.420	45.480	44.600	44.880	44.880	2,515
2026-02-04	46.080	46.500	45.360	45.500	45.500	3,683

← NewerPage 3 of 4 · 224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.