Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 504.05 | 504.05 | 501.95 | 501.95 | 300.77 | 10 |
| 2024-01-31 | 503.00 | 506.00 | 500.95 | 500.95 | 300.17 | 297 |
| 2024-01-30 | 507.00 | 507.00 | 502.95 | 502.95 | 301.37 | 302 |
| 2024-01-29 | 508.00 | 508.00 | 506.05 | 506.05 | 303.22 | 37 |
| 2024-01-26 | 501.00 | 502.05 | 499.91 | 502.05 | 300.82 | 63 |
| 2024-01-25 | 492.00 | 494.00 | 492.00 | 492.00 | 294.80 | 296 |
| 2024-01-24 | 493.50 | 493.50 | 485.00 | 490.61 | 293.97 | 255 |
| 2024-01-23 | 483.00 | 491.54 | 483.00 | 491.54 | 294.53 | 233 |
| 2024-01-22 | 493.00 | 493.00 | 486.50 | 491.04 | 294.23 | 721 |
| 2024-01-19 | 518.00 | 518.00 | 505.00 | 507.05 | 303.82 | 330 |
| 2024-01-18 | 517.00 | 517.00 | 505.05 | 505.05 | 302.62 | 559 |
| 2024-01-17 | 503.00 | 509.02 | 503.00 | 506.00 | 303.19 | 394 |
| 2024-01-16 | 511.00 | 516.02 | 506.00 | 516.02 | 309.19 | 693 |
| 2024-01-15 | 519.00 | 519.00 | 505.00 | 512.48 | 307.08 | 1,236 |
| 2024-01-12 | 499.50 | 505.00 | 498.50 | 502.05 | 300.82 | 724 |
| 2024-01-11 | 501.00 | 506.00 | 498.50 | 500.05 | 299.62 | 950 |
| 2024-01-10 | 502.00 | 507.00 | 496.50 | 503.48 | 301.69 | 461 |
| 2024-01-09 | 504.00 | 511.00 | 502.00 | 504.98 | 302.58 | 928 |
| 2024-01-08 | 521.00 | 524.00 | 501.00 | 514.85 | 308.49 | 1,297 |
| 2024-01-05 | 519.00 | 527.00 | 511.00 | 520.48 | 311.87 | 653 |
| 2024-01-04 | 525.00 | 528.00 | 518.00 | 523.11 | 313.45 | 2,763 |
| 2024-01-03 | 518.00 | 518.05 | 508.00 | 518.05 | 310.41 | 1,059 |
| 2024-01-02 | 497.50 | 518.00 | 497.50 | 513.61 | 307.75 | 1,886 |
| 2023-12-29 | 497.50 | 497.54 | 492.00 | 497.50 | 298.10 | 2,267 |
| 2023-12-28 | 495.50 | 499.04 | 495.00 | 499.04 | 299.03 | 218 |
| 2023-12-27 | 495.00 | 496.50 | 493.96 | 494.49 | 296.29 | 382 |
| 2023-12-22 | 496.50 | 496.50 | 488.50 | 492.04 | 294.83 | 383 |
| 2023-12-21 | 487.50 | 494.54 | 487.50 | 494.50 | 296.30 | 615 |
| 2023-12-20 | 490.50 | 490.50 | 488.50 | 489.54 | 293.33 | 150 |
| 2023-12-19 | 480.00 | 487.00 | 477.50 | 484.04 | 290.04 | 2,407 |
| 2023-12-18 | 486.04 | 486.04 | 486.00 | 486.00 | 291.21 | 472 |
| 2023-12-15 | 473.00 | 488.21 | 473.00 | 484.93 | 290.57 | 1,272 |
| 2023-12-14 | 480.00 | 489.50 | 480.00 | 481.50 | 288.51 | 1,101 |
| 2023-12-13 | 470.50 | 482.50 | 470.50 | 479.00 | 287.01 | 1,762 |
| 2023-12-12 | 479.00 | 481.00 | 476.00 | 478.00 | 286.42 | 604 |
| 2023-12-11 | 484.00 | 484.00 | 479.00 | 479.96 | 287.59 | 572 |
| 2023-12-08 | 489.54 | 489.54 | 488.00 | 488.00 | 292.41 | 91 |
| 2023-12-07 | 498.00 | 498.00 | 492.00 | 494.54 | 296.33 | 2,260 |
| 2023-12-06 | 490.50 | 498.50 | 490.46 | 490.46 | 293.88 | 753 |
| 2023-12-05 | 487.50 | 489.54 | 485.50 | 489.54 | 293.33 | 616 |
| 2023-12-04 | 491.50 | 491.50 | 481.50 | 488.50 | 292.71 | 1,199 |
| 2023-12-01 | 492.00 | 496.50 | 486.00 | 496.00 | 297.20 | 1,375 |
| 2023-11-30 | 496.00 | 498.00 | 493.00 | 493.46 | 295.68 | 4,402 |
| 2023-11-29 | 495.00 | 499.00 | 494.50 | 494.50 | 296.30 | 4,753 |
| 2023-11-28 | 500.00 | 503.00 | 498.11 | 501.05 | 300.22 | 1,673 |
| 2023-11-27 | 506.00 | 506.00 | 498.50 | 501.05 | 300.22 | 843 |
| 2023-11-24 | 515.00 | 519.00 | 513.00 | 519.00 | 310.98 | 2,362 |
| 2023-11-23 | 544.00 | 548.00 | 542.00 | 542.05 | 324.79 | 854 |
| 2023-11-22 | 544.00 | 544.00 | 533.00 | 536.00 | 321.17 | 443 |
| 2023-11-21 | 558.00 | 558.00 | 542.00 | 542.05 | 324.79 | 379 |
| 2023-11-20 | 559.00 | 565.00 | 556.00 | 559.95 | 335.52 | 135 |
| 2023-11-17 | 545.00 | 552.05 | 545.00 | 552.05 | 330.79 | 265 |
| 2023-11-16 | 543.00 | 549.00 | 542.95 | 542.95 | 325.33 | 278 |
| 2023-11-15 | 553.00 | 553.95 | 551.00 | 553.95 | 331.92 | 123 |
| 2023-11-14 | 565.00 | 565.00 | 556.00 | 556.95 | 333.72 | 503 |
| 2023-11-13 | 555.00 | 562.00 | 555.00 | 559.95 | 335.52 | 268 |
| 2023-11-10 | 554.00 | 559.00 | 550.00 | 553.95 | 331.92 | 811 |
| 2023-11-09 | 553.00 | 558.05 | 553.00 | 558.05 | 334.38 | 32 |
| 2023-11-08 | 550.00 | 554.05 | 548.00 | 554.00 | 331.95 | 290 |
| 2023-11-07 | 554.00 | 557.00 | 550.00 | 552.05 | 330.79 | 655 |
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.