Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 602.00 | 611.00 | 602.00 | 609.00 | 609.00 | 438 |
| 2026-10-15 | 598.00 | 600.00 | 596.00 | 598.00 | 598.00 | 531 |
| 2026-10-14 | 601.00 | 606.50 | 600.00 | 600.78 | 600.78 | 199,434 |
| 2026-10-13 | 591.00 | 596.00 | 590.00 | 594.00 | 594.00 | 811 |
| 2026-10-12 | 582.00 | 589.00 | 580.00 | 589.00 | 589.00 | 6,021 |
| 2026-10-09 | 581.00 | 586.00 | 578.50 | 585.00 | 585.00 | 996 |
| 2026-10-08 | 580.00 | 585.00 | 577.00 | 582.50 | 582.50 | 541 |
| 2026-10-07 | 568.00 | 576.00 | 566.00 | 569.50 | 569.50 | 1,733 |
| 2026-10-06 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 17 |
| 2026-10-05 | 567.00 | 575.00 | 566.00 | 571.00 | 571.00 | 2,915 |
| 2026-10-02 | 573.00 | 573.00 | 563.00 | 563.00 | 563.00 | 7,772 |
| 2026-10-01 | 560.00 | 571.00 | 558.00 | 571.00 | 571.00 | 5,945 |
| 2026-09-30 | 577.50 | 578.00 | 563.00 | 567.00 | 567.00 | 1,861 |
| 2026-09-29 | 577.50 | 579.00 | 567.00 | 572.00 | 572.00 | 18,923 |
| 2026-09-28 | 574.00 | 582.00 | 572.50 | 576.00 | 576.00 | 41,180 |
| 2026-09-25 | 580.00 | 581.00 | 569.00 | 571.25 | 571.25 | 5,574 |
| 2026-09-24 | 587.50 | 593.00 | 585.50 | 588.00 | 588.00 | 101,737 |
| 2026-09-23 | 566.00 | 582.00 | 566.00 | 569.55 | 569.55 | 9,776 |
| 2026-09-22 | 577.00 | 580.00 | 561.00 | 567.05 | 567.05 | 5,640 |
| 2026-09-21 | 591.00 | 591.50 | 578.00 | 580.00 | 580.00 | 6,340 |
| 2026-09-18 | 586.50 | 596.88 | 583.50 | 585.90 | 585.90 | 36,532 |
| 2026-09-17 | 595.00 | 596.50 | 586.00 | 591.88 | 591.88 | 53,013 |
| 2026-09-16 | 605.00 | 609.00 | 601.00 | 606.20 | 606.20 | 53,521 |
| 2026-09-15 | 600.00 | 605.00 | 596.00 | 598.81 | 598.81 | 29,139 |
| 2026-09-14 | 594.00 | 603.00 | 594.00 | 597.19 | 597.19 | 19,527 |
| 2026-09-11 | 591.00 | 592.00 | 581.00 | 587.51 | 587.51 | 3,163 |
| 2026-09-10 | 587.00 | 599.00 | 587.00 | 592.61 | 592.61 | 20,497 |
| 2026-09-09 | 577.00 | 587.00 | 576.00 | 581.36 | 581.36 | 17,412 |
| 2026-09-08 | 565.00 | 576.00 | 564.00 | 572.28 | 572.28 | 1,885 |
| 2026-09-07 | 564.50 | 567.00 | 561.00 | 564.00 | 564.00 | 8,246 |
| 2026-09-04 | 555.00 | 564.00 | 554.50 | 560.18 | 560.18 | 19,380 |
| 2026-09-03 | 557.00 | 565.00 | 551.00 | 559.71 | 559.71 | 8,008 |
| 2026-09-02 | 558.50 | 567.00 | 556.00 | 561.20 | 561.20 | 391,470 |
| 2026-09-01 | 552.00 | 558.00 | 549.00 | 553.75 | 553.75 | 934,445 |
| 2026-08-31 | 546.50 | 554.00 | 543.00 | 549.60 | 549.60 | 44,244 |
| 2026-08-28 | 542.50 | 546.00 | 540.00 | 543.00 | 543.00 | 7,663 |
| 2026-08-27 | 544.00 | 544.50 | 534.00 | 539.78 | 539.78 | 14,872 |
| 2026-08-26 | 536.00 | 540.00 | 527.00 | 530.50 | 530.50 | 71,845 |
| 2026-08-25 | 545.00 | 547.00 | 537.00 | 540.66 | 540.66 | 17,812 |
| 2026-08-24 | 552.00 | 556.00 | 547.50 | 551.68 | 551.68 | 15,213 |
| 2026-08-21 | 562.00 | 563.00 | 555.00 | 559.72 | 559.72 | 3,616 |
| 2026-08-20 | 546.50 | 561.00 | 545.50 | 553.00 | 553.00 | 17,307 |
| 2026-08-19 | 538.00 | 546.00 | 537.00 | 542.75 | 542.75 | 13,808 |
| 2026-08-18 | 535.00 | 537.00 | 531.00 | 533.91 | 533.91 | 2,856 |
| 2026-08-17 | 532.00 | 532.00 | 526.00 | 530.00 | 530.00 | 10,047 |
| 2026-08-14 | 524.00 | 529.00 | 521.00 | 527.00 | 527.00 | 10,953 |
| 2026-08-13 | 531.00 | 533.00 | 518.00 | 523.00 | 523.00 | 16,049 |
| 2026-08-12 | 528.00 | 532.00 | 526.00 | 530.00 | 530.00 | 20,146 |
| 2026-08-11 | 527.00 | 532.00 | 525.00 | 530.00 | 530.00 | 233,705 |
| 2026-08-10 | 508.00 | 520.00 | 507.00 | 512.30 | 512.30 | 100,770 |
| 2026-08-07 | 511.50 | 514.00 | 505.00 | 506.00 | 506.00 | 140,386 |
| 2026-08-06 | 512.00 | 512.00 | 505.50 | 508.49 | 508.49 | 51,632 |
| 2026-08-05 | 513.00 | 516.00 | 506.00 | 511.58 | 511.58 | 75,196 |
| 2026-08-04 | 516.00 | 528.00 | 509.00 | 519.33 | 519.33 | 26,508 |
| 2026-08-03 | 501.50 | 515.00 | 499.00 | 512.00 | 512.00 | 3,212 |
| 2026-07-31 | 509.00 | 520.00 | 509.00 | 516.60 | 516.60 | 5,923 |
| 2026-07-30 | 519.50 | 523.00 | 512.00 | 515.00 | 515.00 | 94,474 |
| 2026-07-29 | 514.50 | 522.00 | 507.00 | 518.33 | 518.33 | 7,859 |
| 2026-07-28 | 504.00 | 513.00 | 503.00 | 509.62 | 509.62 | 49,323 |
| 2026-07-27 | 506.00 | 512.00 | 502.00 | 507.52 | 507.52 | 8,927 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 66.8200 NOK |
| 2026-05-22 | 36.1700 NOK |
| 2026-03-24 | 42.8400 NOK |
| 2025-11-21 | 34.7500 NOK |
| 2025-07-28 | 19.4900 NOK |
| 2025-06-24 | 76.0500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.