Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 471.00 | 471.00 | 468.00 | 468.00 | 280.42 | 948 |
| 2024-08-02 | 499.00 | 499.00 | 491.00 | 491.00 | 294.20 | 176 |
| 2024-08-01 | 511.00 | 511.00 | 508.00 | 508.00 | 304.39 | 88 |
| 2024-07-30 | 507.00 | 507.00 | 504.00 | 504.00 | 301.99 | 33 |
| 2024-07-29 | 510.00 | 512.00 | 509.00 | 512.00 | 306.79 | 71 |
| 2024-07-26 | 507.00 | 507.00 | 507.00 | 507.00 | 303.79 | 58 |
| 2024-07-25 | 509.00 | 509.00 | 507.00 | 507.00 | 303.79 | 505 |
| 2024-07-24 | 514.00 | 514.00 | 511.00 | 511.00 | 306.19 | 6 |
| 2024-07-23 | 521.00 | 522.00 | 521.00 | 522.00 | 312.78 | 623 |
| 2024-07-22 | 524.00 | 525.00 | 524.00 | 525.00 | 314.58 | 141 |
| 2024-07-19 | 520.00 | 522.00 | 520.00 | 522.00 | 312.78 | 58 |
| 2024-07-18 | 523.00 | 523.00 | 521.00 | 522.00 | 312.78 | 352 |
| 2024-07-17 | 519.00 | 520.00 | 519.00 | 520.00 | 311.58 | 6 |
| 2024-07-16 | 521.00 | 521.00 | 514.00 | 514.00 | 307.99 | 386 |
| 2024-07-15 | 527.00 | 531.00 | 523.00 | 523.00 | 313.38 | 293 |
| 2024-07-12 | 533.00 | 533.00 | 525.00 | 527.00 | 315.78 | 172 |
| 2024-07-11 | 529.00 | 529.00 | 527.00 | 527.00 | 315.78 | 312 |
| 2024-07-10 | 524.00 | 537.00 | 524.00 | 529.00 | 316.97 | 242 |
| 2024-07-09 | 525.00 | 528.00 | 524.00 | 526.00 | 315.18 | 684 |
| 2024-07-08 | 538.00 | 538.00 | 531.00 | 531.00 | 318.17 | 4,648 |
| 2024-07-05 | 565.00 | 565.00 | 565.00 | 565.00 | 338.55 | 187 |
| 2024-07-04 | 552.00 | 552.00 | 550.00 | 552.00 | 330.76 | 631 |
| 2024-07-03 | 561.00 | 561.00 | 555.00 | 555.00 | 332.55 | 158 |
| 2024-07-02 | 567.00 | 567.00 | 562.00 | 563.00 | 337.35 | 774 |
| 2024-07-01 | 555.00 | 563.00 | 555.00 | 563.00 | 337.35 | 702 |
| 2024-06-28 | 558.00 | 559.00 | 548.00 | 549.00 | 328.96 | 497 |
| 2024-06-27 | 560.00 | 560.00 | 557.00 | 558.00 | 334.35 | 181 |
| 2024-06-26 | 555.00 | 560.00 | 554.00 | 555.00 | 332.55 | 577 |
| 2024-06-25 | 555.00 | 555.00 | 550.00 | 550.00 | 329.56 | 299 |
| 2024-06-24 | 549.00 | 554.00 | 547.00 | 551.00 | 330.16 | 5,107 |
| 2024-06-21 | 550.00 | 550.00 | 547.00 | 547.00 | 327.76 | 73 |
| 2024-06-20 | 539.00 | 547.00 | 538.00 | 547.00 | 327.76 | 621 |
| 2024-06-19 | 541.00 | 541.00 | 541.00 | 541.00 | 324.16 | 7 |
| 2024-06-18 | 537.00 | 538.00 | 537.00 | 538.00 | 322.37 | 6 |
| 2024-06-17 | 538.00 | 539.00 | 535.00 | 536.00 | 321.17 | 70 |
| 2024-06-14 | 540.00 | 542.00 | 540.00 | 540.00 | 323.57 | 66 |
| 2024-06-13 | 551.00 | 551.00 | 549.00 | 549.00 | 328.96 | 9 |
| 2024-06-12 | 557.00 | 557.00 | 557.00 | 557.00 | 333.75 | 25 |
| 2024-06-11 | 549.00 | 549.00 | 549.00 | 549.00 | 328.96 | 109 |
| 2024-06-10 | 543.00 | 547.00 | 543.00 | 547.00 | 327.76 | 8 |
| 2024-06-07 | 537.00 | 538.00 | 537.00 | 537.00 | 321.77 | 220 |
| 2024-06-06 | 546.00 | 546.00 | 542.00 | 542.00 | 324.76 | 226 |
| 2024-06-05 | 540.00 | 544.00 | 540.00 | 543.00 | 325.36 | 271 |
| 2024-06-04 | 540.00 | 544.00 | 538.00 | 539.00 | 322.97 | 344 |
| 2024-06-03 | 563.00 | 568.00 | 557.00 | 557.00 | 333.75 | 90 |
| 2024-05-31 | 552.00 | 552.00 | 550.00 | 550.00 | 329.56 | 9,219 |
| 2024-05-29 | 551.00 | 555.00 | 550.00 | 550.00 | 329.56 | 25 |
| 2024-05-24 | 539.00 | 544.00 | 539.00 | 543.00 | 325.36 | 112 |
| 2024-05-23 | 561.00 | 561.00 | 561.00 | 561.00 | 336.15 | 2 |
| 2024-05-22 | 557.00 | 557.00 | 557.00 | 557.00 | 333.75 | 1 |
| 2024-05-21 | 550.00 | 561.00 | 550.00 | 561.00 | 336.15 | 446 |
| 2024-05-16 | 549.00 | 549.00 | 545.00 | 545.00 | 326.56 | 3 |
| 2024-05-15 | 566.00 | 566.00 | 555.00 | 555.00 | 332.55 | 39 |
| 2024-05-14 | 562.00 | 562.00 | 557.00 | 562.00 | 336.75 | 103 |
| 2024-05-13 | 553.00 | 563.00 | 553.00 | 560.00 | 335.55 | 30 |
| 2024-05-10 | 558.00 | 558.00 | 558.00 | 558.00 | 334.35 | 12 |
| 2024-05-08 | 540.00 | 548.85 | 538.00 | 548.85 | 328.87 | 7,454 |
| 2024-05-07 | 549.00 | 550.00 | 546.00 | 550.00 | 329.56 | 12 |
| 2024-05-03 | 563.00 | 563.00 | 563.00 | 563.00 | 337.35 | 26 |
| 2024-05-02 | 562.00 | 562.00 | 559.00 | 560.00 | 335.55 | 387 |
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.