North Atlantic Energies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 46.080 | 46.500 | 45.360 | 45.500 | 45.500 | 3,683 |
| 2026-02-03 | 46.200 | 46.300 | 45.000 | 46.300 | 46.300 | 3,699 |
| 2026-02-02 | 46.600 | 46.600 | 45.600 | 46.520 | 46.520 | 2,598 |
| 2026-01-30 | 47.500 | 47.500 | 45.780 | 47.000 | 47.000 | 4,843 |
| 2026-01-29 | 46.640 | 47.500 | 46.380 | 46.640 | 46.640 | 2,845 |
| 2026-01-28 | 45.700 | 47.220 | 45.500 | 46.640 | 46.640 | 5,280 |
| 2026-01-27 | 46.500 | 46.840 | 45.440 | 46.540 | 46.540 | 3,829 |
| 2026-01-26 | 47.580 | 47.960 | 46.500 | 46.840 | 46.840 | 5,081 |
| 2026-01-23 | 45.800 | 47.780 | 44.960 | 47.680 | 47.680 | 9,647 |
| 2026-01-22 | 44.800 | 47.360 | 44.800 | 46.060 | 46.060 | 14,068 |
| 2026-01-21 | 44.720 | 45.500 | 44.200 | 44.840 | 44.840 | 6,740 |
| 2026-01-20 | 45.100 | 45.100 | 43.440 | 44.700 | 44.700 | 6,615 |
| 2026-01-19 | 44.320 | 45.400 | 44.200 | 45.020 | 45.020 | 5,098 |
| 2026-01-16 | 45.180 | 45.500 | 44.600 | 45.500 | 45.500 | 3,941 |
| 2026-01-15 | 45.040 | 45.480 | 44.580 | 45.340 | 45.340 | 5,781 |
| 2026-01-14 | 44.000 | 45.480 | 43.500 | 45.480 | 45.480 | 8,427 |
| 2026-01-13 | 44.660 | 44.840 | 43.280 | 44.400 | 44.400 | 5,660 |
| 2026-01-12 | 43.600 | 44.900 | 42.680 | 44.440 | 44.440 | 4,191 |
| 2026-01-09 | 43.000 | 43.700 | 42.720 | 43.620 | 43.620 | 5,244 |
| 2026-01-08 | 43.860 | 43.900 | 42.680 | 43.220 | 43.220 | 3,473 |
| 2026-01-07 | 44.300 | 44.300 | 43.260 | 43.920 | 43.920 | 3,915 |
| 2026-01-06 | 45.220 | 45.220 | 44.000 | 44.840 | 44.840 | 3,402 |
| 2026-01-05 | 45.480 | 45.780 | 44.240 | 44.620 | 44.620 | 8,238 |
| 2026-01-02 | 43.740 | 45.480 | 43.520 | 45.080 | 45.080 | 7,547 |
| 2025-12-31 | 43.780 | 44.000 | 43.060 | 43.480 | 43.480 | 2,414 |
| 2025-12-30 | 42.500 | 43.920 | 42.500 | 43.780 | 43.780 | 3,892 |
| 2025-12-29 | 43.000 | 43.540 | 42.500 | 43.300 | 43.300 | 4,901 |
| 2025-12-24 | 43.000 | 43.360 | 42.600 | 43.040 | 43.040 | 2,421 |
| 2025-12-23 | 42.460 | 43.000 | 42.160 | 42.480 | 42.480 | 6,318 |
| 2025-12-22 | 42.000 | 42.760 | 41.520 | 42.680 | 42.680 | 7,363 |
| 2025-12-19 | 42.800 | 43.160 | 42.000 | 42.000 | 42.000 | 14,080 |
| 2025-12-18 | 43.840 | 44.200 | 42.780 | 42.880 | 42.880 | 7,271 |
| 2025-12-17 | 43.600 | 44.740 | 43.400 | 43.680 | 43.680 | 5,091 |
| 2025-12-16 | 44.260 | 44.400 | 43.100 | 43.620 | 43.620 | 8,988 |
| 2025-12-15 | 44.800 | 45.620 | 44.080 | 44.420 | 44.420 | 6,980 |
| 2025-12-12 | 44.600 | 45.920 | 44.340 | 44.800 | 44.800 | 9,453 |
| 2025-12-11 | 43.820 | 45.880 | 43.080 | 44.720 | 44.720 | 15,195 |
| 2025-12-10 | 43.920 | 45.280 | 43.760 | 44.240 | 44.240 | 12,065 |
| 2025-12-09 | 44.560 | 45.000 | 43.640 | 43.640 | 43.640 | 10,195 |
| 2025-12-08 | 43.260 | 45.100 | 43.260 | 44.700 | 44.700 | 17,554 |
| 2025-12-05 | 43.000 | 43.980 | 41.860 | 43.540 | 43.540 | 16,290 |
| 2025-12-04 | 41.820 | 43.380 | 41.620 | 43.380 | 43.380 | 20,195 |
| 2025-12-03 | 43.080 | 43.400 | 41.540 | 41.880 | 41.880 | 9,424 |
| 2025-12-02 | 41.600 | 44.000 | 41.500 | 43.640 | 43.640 | 18,915 |
| 2025-12-01 | 41.600 | 41.880 | 40.380 | 41.680 | 41.680 | 17,317 |
← NewerPage 4 of 4 · 225 trading days
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.