Norwegian Energy Co. ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	569.00	573.00	564.00	572.19	342.85	1,509
2023-11-03	586.00	586.00	565.00	569.00	340.94	4,351
2023-11-02	580.00	585.00	578.00	582.05	348.76	2,745
2023-11-01	593.00	595.00	587.00	591.00	354.12	3,872
2023-10-31	580.00	593.00	580.00	582.00	348.73	3,346
2023-10-30	570.00	582.00	570.00	582.00	348.73	1,306
2023-10-27	562.00	574.00	562.00	572.00	342.74	1,671
2023-10-26	567.00	567.00	556.00	557.95	334.32	437
2023-10-25	542.00	558.06	542.00	558.05	334.38	3,111
2023-10-24	539.00	555.00	539.00	547.00	327.76	2,941
2023-10-23	550.00	553.00	548.00	549.05	328.99	579
2023-10-20	562.00	564.00	553.00	553.19	331.47	1,442
2023-10-19	545.00	556.00	539.00	555.00	332.55	1,053
2023-10-18	540.00	548.05	535.00	548.00	328.36	1,856
2023-10-17	552.00	559.05	549.96	559.00	334.95	1,038
2023-10-16	530.00	540.00	530.00	537.00	321.77	2,217
2023-10-13	530.00	532.05	529.00	532.00	318.77	356
2023-10-12	524.00	530.05	523.00	530.05	317.60	2,497
2023-10-11	522.00	524.32	517.00	517.00	309.78	679
2023-10-10	516.00	520.00	516.00	518.00	310.38	3,055
2023-10-09	511.00	520.00	499.50	519.00	310.98	1,102
2023-10-06	495.00	498.00	489.46	489.50	293.31	252
2023-10-05	488.50	497.50	484.50	487.50	292.11	719
2023-10-04	510.00	510.00	499.96	507.99	304.38	670
2023-10-03	508.00	514.05	508.00	512.00	306.79	157
2023-10-02	522.00	524.00	510.00	511.00	306.19	598
2023-09-29	520.00	522.00	518.00	518.00	310.38	3,621
2023-09-28	528.00	528.00	517.95	518.00	310.38	911
2023-09-27	524.00	525.00	521.00	525.00	314.58	2,405
2023-09-26	517.00	520.00	517.00	519.00	310.98	972
2023-09-25	517.00	521.00	517.00	521.00	312.18	316
2023-09-22	517.00	523.00	517.00	520.00	311.58	121
2023-09-21	518.00	524.05	512.95	520.05	311.61	779
2023-09-20	523.00	524.00	516.00	521.00	312.18	592
2023-09-19	523.00	524.00	517.00	522.05	312.81	584
2023-09-18	519.00	520.00	512.00	517.00	309.78	739
2023-09-15	520.00	523.00	519.00	519.00	310.98	1,068
2023-09-14	519.00	520.00	516.00	516.00	309.18	6,711
2023-09-13	518.00	518.00	513.00	513.00	307.39	6,941
2023-09-12	518.00	518.00	512.00	512.00	306.79	955
2023-09-11	519.00	519.05	513.00	513.00	307.39	313
2023-09-08	506.00	520.00	503.00	517.09	309.84	418
2023-09-07	509.00	509.00	506.95	506.95	303.76	1,017
2023-09-06	505.00	507.00	505.00	506.00	303.19	293
2023-09-05	495.50	504.00	495.50	503.00	301.40	1,070
2023-09-04	498.50	500.00	498.50	499.00	299.00	121
2023-09-01	490.50	496.00	490.50	492.00	294.80	328
2023-08-31	467.50	477.00	467.50	476.00	285.22	134
2023-08-30	464.50	465.50	463.00	464.13	278.11	835
2023-08-29	464.00	464.00	460.50	461.81	276.72	232
2023-08-25	463.50	466.50	462.50	463.00	277.43	209
2023-08-24	465.50	468.00	464.00	465.50	278.93	32
2023-08-23	476.00	476.00	468.00	473.00	283.42	128
2023-08-22	471.00	476.50	471.00	474.19	284.13	571
2023-08-21	480.50	481.50	473.00	473.50	283.72	640
2023-08-18	477.00	479.00	473.50	475.36	284.83	61
2023-08-17	480.00	480.00	479.00	479.50	287.31	316
2023-08-16	480.00	480.00	475.50	476.50	285.52	160
2023-08-15	472.50	480.00	469.00	477.84	286.32	613
2023-08-14	475.00	479.50	470.00	476.16	285.31	1,070

← NewerPage 13 of 20 · 1,196 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.