Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 572.00 | 572.00 | 569.00 | 569.00 | 340.94 | 869 |
| 2024-04-29 | 573.00 | 573.00 | 564.00 | 564.00 | 337.95 | 474 |
| 2024-04-26 | 579.00 | 579.00 | 576.00 | 579.00 | 346.93 | 374 |
| 2024-04-25 | 570.00 | 575.00 | 569.00 | 572.00 | 342.74 | 141 |
| 2024-04-24 | 567.00 | 570.05 | 567.00 | 570.00 | 341.54 | 540 |
| 2024-04-23 | 574.00 | 574.00 | 566.00 | 566.00 | 339.14 | 377 |
| 2024-04-22 | 575.00 | 575.00 | 572.95 | 573.00 | 343.34 | 1,158 |
| 2024-04-19 | 568.00 | 575.00 | 566.00 | 573.00 | 343.34 | 635 |
| 2024-04-18 | 567.00 | 581.05 | 567.00 | 575.14 | 344.62 | 98 |
| 2024-04-17 | 594.00 | 597.00 | 589.00 | 597.00 | 357.72 | 745 |
| 2024-04-16 | 596.00 | 597.06 | 594.00 | 596.00 | 357.12 | 141 |
| 2024-04-15 | 596.00 | 600.00 | 592.00 | 600.00 | 359.52 | 496 |
| 2024-04-12 | 605.05 | 607.00 | 605.00 | 607.00 | 363.71 | 107 |
| 2024-04-11 | 587.00 | 604.00 | 586.94 | 592.00 | 354.72 | 1,077 |
| 2024-04-10 | 581.00 | 584.05 | 579.00 | 584.00 | 349.93 | 713 |
| 2024-04-09 | 589.00 | 591.00 | 580.00 | 581.00 | 348.13 | 732 |
| 2024-04-08 | 587.00 | 595.00 | 587.00 | 589.73 | 353.37 | 942 |
| 2024-04-05 | 588.00 | 593.00 | 587.94 | 590.00 | 353.53 | 1,264 |
| 2024-04-04 | 593.00 | 593.00 | 582.00 | 582.00 | 348.73 | 1,081 |
| 2024-04-03 | 577.00 | 593.05 | 575.00 | 593.00 | 355.32 | 6,422 |
| 2024-04-02 | 568.00 | 573.05 | 568.00 | 573.05 | 343.37 | 613 |
| 2024-03-27 | 571.00 | 575.06 | 571.00 | 573.10 | 343.40 | 292 |
| 2024-03-26 | 575.00 | 575.00 | 569.95 | 570.00 | 341.54 | 447 |
| 2024-03-25 | 575.00 | 578.00 | 564.00 | 564.00 | 337.95 | 154 |
| 2024-03-22 | 582.00 | 582.00 | 570.00 | 570.00 | 341.54 | 544 |
| 2024-03-21 | 562.00 | 574.00 | 562.00 | 571.27 | 342.30 | 584 |
| 2024-03-20 | 573.00 | 575.00 | 558.95 | 572.94 | 343.30 | 370 |
| 2024-03-19 | 574.00 | 575.00 | 573.76 | 574.06 | 343.97 | 258 |
| 2024-03-18 | 582.00 | 582.00 | 573.00 | 574.00 | 343.94 | 605 |
| 2024-03-15 | 575.00 | 575.00 | 571.96 | 573.00 | 343.34 | 842 |
| 2024-03-14 | 571.00 | 571.00 | 561.00 | 565.00 | 338.55 | 3,268 |
| 2024-03-13 | 566.00 | 570.95 | 566.00 | 570.77 | 342.00 | 885 |
| 2024-03-12 | 570.00 | 570.00 | 565.00 | 567.46 | 340.02 | 187 |
| 2024-03-11 | 568.00 | 568.05 | 566.00 | 567.85 | 340.25 | 153 |
| 2024-03-08 | 558.00 | 567.05 | 558.00 | 558.06 | 334.38 | 60 |
| 2024-03-07 | 544.00 | 551.05 | 544.00 | 551.05 | 330.19 | 111 |
| 2024-03-06 | 541.05 | 541.05 | 541.05 | 541.05 | 324.19 | 52 |
| 2024-03-05 | 541.05 | 541.05 | 541.05 | 541.05 | 324.19 | 51 |
| 2024-03-04 | 541.00 | 544.05 | 541.00 | 544.05 | 325.99 | 187 |
| 2024-03-01 | 551.00 | 552.06 | 551.00 | 552.06 | 330.79 | 76 |
| 2024-02-29 | 541.00 | 548.00 | 541.00 | 545.50 | 326.86 | 52 |
| 2024-02-28 | 539.00 | 549.05 | 536.00 | 537.95 | 322.33 | 103 |
| 2024-02-27 | 535.00 | 539.00 | 532.00 | 535.48 | 320.86 | 29 |
| 2024-02-26 | 517.00 | 531.05 | 517.00 | 531.00 | 318.17 | 74 |
| 2024-02-23 | 533.00 | 533.00 | 519.00 | 521.19 | 312.29 | 271 |
| 2024-02-22 | 532.00 | 535.00 | 530.05 | 534.05 | 320.00 | 107 |
| 2024-02-21 | 536.00 | 543.00 | 536.00 | 537.05 | 321.80 | 36 |
| 2024-02-20 | 526.00 | 550.95 | 526.00 | 544.00 | 325.96 | 304 |
| 2024-02-19 | 499.50 | 507.05 | 499.50 | 507.05 | 303.82 | 208 |
| 2024-02-16 | 496.00 | 502.00 | 494.50 | 499.05 | 299.03 | 203 |
| 2024-02-15 | 491.00 | 500.05 | 482.00 | 482.00 | 288.81 | 54 |
| 2024-02-14 | 505.05 | 505.05 | 504.45 | 504.45 | 302.26 | 7 |
| 2024-02-13 | 502.00 | 505.00 | 501.02 | 504.05 | 302.02 | 272 |
| 2024-02-12 | 497.50 | 497.54 | 491.83 | 491.83 | 294.71 | 26 |
| 2024-02-09 | 494.50 | 495.00 | 491.54 | 494.17 | 296.11 | 80 |
| 2024-02-08 | 493.00 | 493.00 | 492.00 | 492.54 | 295.13 | 683 |
| 2024-02-07 | 494.00 | 497.54 | 493.50 | 497.54 | 298.13 | 77 |
| 2024-02-06 | 495.04 | 495.04 | 495.04 | 495.04 | 296.63 | 33 |
| 2024-02-05 | 495.00 | 495.05 | 488.69 | 488.69 | 292.82 | 16 |
| 2024-02-02 | 495.00 | 495.02 | 492.95 | 492.96 | 295.38 | 280 |
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.