North Atlantic Energies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.100 | 80.800 | 75.900 | 79.000 | 79.000 | 6,270 |
| 2026-10-15 | 79.850 | 79.850 | 76.000 | 76.950 | 76.950 | 9,150 |
| 2026-10-14 | 84.000 | 84.500 | 80.000 | 80.000 | 80.000 | 5,528 |
| 2026-10-13 | 82.900 | 85.000 | 82.250 | 83.750 | 83.750 | 3,136 |
| 2026-10-12 | 82.000 | 84.000 | 79.400 | 82.450 | 82.450 | 7,069 |
| 2026-10-09 | 83.000 | 83.100 | 81.600 | 82.350 | 82.350 | 2,924 |
| 2026-10-08 | 79.900 | 83.000 | 77.600 | 81.600 | 81.600 | 5,685 |
| 2026-10-07 | 81.500 | 83.450 | 80.000 | 80.000 | 80.000 | 6,470 |
| 2026-10-06 | 83.900 | 84.000 | 81.000 | 82.650 | 82.650 | 4,143 |
| 2026-10-05 | 83.000 | 84.500 | 82.250 | 83.700 | 83.700 | 4,040 |
| 2026-10-02 | 83.700 | 85.700 | 81.550 | 82.900 | 82.900 | 8,852 |
| 2026-10-01 | 83.400 | 86.400 | 82.250 | 84.400 | 84.400 | 10,281 |
| 2026-09-30 | 92.250 | 92.600 | 83.050 | 84.200 | 84.200 | 24,144 |
| 2026-09-29 | 88.200 | 94.700 | 87.450 | 93.250 | 93.250 | 15,748 |
| 2026-09-28 | 99.900 | 100.50 | 95.500 | 98.350 | 98.350 | 7,091 |
| 2026-09-25 | 102.70 | 102.70 | 96.900 | 99.900 | 99.900 | 6,191 |
| 2026-09-24 | 101.00 | 106.80 | 100.50 | 101.90 | 101.90 | 17,933 |
| 2026-09-23 | 98.000 | 102.40 | 95.900 | 102.40 | 102.40 | 7,640 |
| 2026-09-22 | 97.550 | 98.450 | 94.600 | 96.700 | 96.700 | 11,206 |
| 2026-09-21 | 99.000 | 100.00 | 89.550 | 96.950 | 96.950 | 30,655 |
| 2026-09-18 | 104.50 | 105.20 | 98.400 | 101.20 | 101.20 | 17,482 |
| 2026-09-17 | 106.30 | 110.40 | 102.50 | 105.50 | 105.50 | 9,553 |
| 2026-09-16 | 111.00 | 112.10 | 105.90 | 106.60 | 106.60 | 11,132 |
| 2026-09-15 | 105.00 | 111.00 | 104.20 | 110.00 | 110.00 | 15,354 |
| 2026-09-14 | 104.70 | 110.30 | 104.70 | 105.70 | 105.70 | 18,685 |
| 2026-09-11 | 107.00 | 107.50 | 98.100 | 102.50 | 102.50 | 23,620 |
| 2026-09-10 | 100.00 | 108.10 | 98.100 | 107.00 | 107.00 | 23,808 |
| 2026-09-09 | 91.050 | 99.900 | 90.950 | 98.400 | 98.400 | 19,563 |
| 2026-09-08 | 92.000 | 92.800 | 89.000 | 90.050 | 90.050 | 7,329 |
| 2026-09-07 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 6,621 |
| 2026-09-04 | 87.200 | 90.500 | 86.000 | 90.500 | 90.500 | 5,274 |
| 2026-09-03 | 86.000 | 89.200 | 84.100 | 87.750 | 87.750 | 9,007 |
| 2026-09-02 | 90.000 | 91.400 | 85.600 | 86.300 | 86.300 | 14,288 |
| 2026-09-01 | 86.500 | 92.700 | 85.950 | 90.100 | 90.100 | 14,715 |
| 2026-08-31 | 80.350 | 88.350 | 80.200 | 85.900 | 85.900 | 18,508 |
| 2026-08-28 | 78.000 | 81.000 | 78.000 | 80.400 | 80.400 | 4,205 |
| 2026-08-27 | 77.950 | 79.550 | 76.150 | 78.450 | 78.450 | 4,775 |
| 2026-08-26 | 78.000 | 85.000 | 75.850 | 78.600 | 78.600 | 23,308 |
| 2026-08-25 | 76.000 | 79.700 | 75.600 | 78.200 | 78.200 | 7,889 |
| 2026-08-24 | 75.950 | 76.200 | 73.800 | 75.550 | 75.550 | 5,439 |
| 2026-08-21 | 75.900 | 78.000 | 75.600 | 75.950 | 75.950 | 5,626 |
| 2026-08-20 | 74.200 | 76.100 | 74.200 | 75.600 | 75.600 | 4,981 |
| 2026-08-19 | 72.650 | 76.150 | 72.500 | 76.150 | 76.150 | 9,557 |
| 2026-08-18 | 70.850 | 73.500 | 70.650 | 72.800 | 72.800 | 6,008 |
| 2026-08-17 | 71.000 | 71.300 | 69.750 | 69.750 | 69.750 | 2,417 |
| 2026-08-14 | 69.000 | 71.400 | 69.000 | 71.000 | 71.000 | 4,316 |
| 2026-08-13 | 70.000 | 70.650 | 68.900 | 69.000 | 69.000 | 2,402 |
| 2026-08-12 | 69.450 | 72.600 | 68.250 | 70.250 | 70.250 | 7,213 |
| 2026-08-11 | 70.750 | 71.400 | 69.000 | 71.400 | 71.400 | 6,864 |
| 2026-08-10 | 69.300 | 70.500 | 68.200 | 68.900 | 68.900 | 2,360 |
| 2026-08-07 | 67.400 | 70.800 | 67.400 | 69.300 | 69.300 | 8,104 |
| 2026-08-06 | 67.950 | 68.500 | 66.800 | 67.700 | 67.700 | 2,956 |
| 2026-08-05 | 66.500 | 68.950 | 66.150 | 67.400 | 67.400 | 4,130 |
| 2026-08-04 | 68.700 | 69.300 | 66.400 | 67.000 | 67.000 | 5,960 |
| 2026-08-03 | 67.000 | 68.600 | 65.350 | 67.300 | 67.300 | 4,163 |
| 2026-07-31 | 68.500 | 68.500 | 66.350 | 66.550 | 66.550 | 5,388 |
| 2026-07-30 | 70.450 | 71.100 | 67.600 | 68.300 | 68.300 | 5,771 |
| 2026-07-29 | 67.200 | 70.500 | 67.150 | 70.450 | 70.450 | 5,870 |
| 2026-07-28 | 65.000 | 67.050 | 64.300 | 66.000 | 66.000 | 5,457 |
| 2026-07-27 | 64.100 | 65.150 | 60.800 | 65.000 | 65.000 | 13,277 |
Page 1 of 3 · 129 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.