Norwegian Energy Co. ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	473.00	479.50	473.00	478.62	286.78	1,254
2023-08-10	480.00	480.00	477.50	479.17	287.12	522
2023-08-09	472.50	485.00	468.50	478.75	286.86	2,324
2023-08-08	469.00	470.00	464.00	469.50	281.32	1,130
2023-08-07	465.00	472.50	465.00	471.65	282.61	197
2023-08-04	439.50	465.09	439.50	465.09	278.68	734
2023-08-03	427.00	436.00	427.00	436.00	261.25	1,126
2023-08-02	434.00	435.50	433.00	433.00	259.45	96
2023-08-01	446.00	446.00	437.00	439.73	263.48	138
2023-07-31	430.00	442.00	430.00	442.00	264.84	1,023
2023-07-28	432.50	435.00	430.00	431.46	258.53	101
2023-07-27	443.00	443.00	438.50	440.77	264.11	897
2023-07-26	434.50	440.50	434.00	435.37	260.87	1,880
2023-07-25	428.00	428.00	426.00	426.50	255.56	145
2023-07-24	421.00	427.00	421.00	422.90	253.40	191
2023-07-21	429.00	429.00	423.50	425.24	254.80	1,367
2023-07-20	429.00	432.00	427.50	429.00	257.05	681
2023-07-19	410.50	425.00	410.50	412.50	247.17	525
2023-07-18	409.00	412.50	409.00	412.21	247.00	387
2023-07-17	410.00	411.50	408.54	411.19	246.38	35
2023-07-14	409.50	410.00	407.00	410.00	245.67	1,275
2023-07-13	404.00	409.00	404.00	406.78	243.74	1,163
2023-07-12	406.50	407.50	403.50	405.08	242.72	297
2023-07-11	403.50	406.79	403.50	404.54	242.40	34
2023-07-10	401.50	407.00	401.50	405.06	242.71	334
2023-07-07	408.50	413.50	408.50	410.93	246.23	1,420
2023-07-06	411.00	418.00	411.00	413.54	247.79	1,236
2023-07-05	403.50	404.50	402.00	402.63	241.25	169
2023-07-04	405.00	405.50	405.00	405.50	242.97	62
2023-07-03	409.50	409.50	404.00	408.82	244.96	6,628
2023-06-30	404.00	409.00	404.00	408.96	245.05	245
2023-06-29	404.00	407.00	402.50	405.13	242.75	367
2023-06-28	412.50	412.50	403.50	406.04	243.30	181
2023-06-27	406.00	411.00	405.75	405.75	243.12	728
2023-06-26	407.00	409.50	398.50	404.57	242.42	1,228
2023-06-23	398.00	403.00	398.00	401.50	240.58	72
2023-06-22	408.00	408.00	401.00	405.64	243.06	1,273
2023-06-21	403.00	416.00	399.50	408.46	244.75	132
2023-06-20	404.00	404.50	402.37	402.37	241.10	1,709
2023-06-19	405.00	405.50	403.00	404.92	242.62	890
2023-06-16	409.50	409.50	408.00	408.00	244.47	64
2023-06-15	407.50	414.00	403.00	410.27	245.83	243
2023-06-14	404.50	405.00	402.00	403.39	241.71	975
2023-06-13	400.00	407.00	400.00	401.20	240.40	848
2023-06-12	391.00	397.50	391.00	396.52	237.59	1,314
2023-06-09	396.50	399.00	394.82	394.82	236.58	372
2023-06-08	399.50	401.50	394.00	399.87	239.60	503
2023-06-07	384.50	395.00	384.50	394.50	236.38	757
2023-06-06	378.50	382.46	378.50	379.61	227.46	3,365
2023-06-05	380.50	388.50	378.50	383.98	230.08	2,926
2023-06-02	385.00	385.00	379.50	380.50	227.99	341
2023-06-01	389.50	391.00	380.03	385.49	230.98	2,426
2023-05-31	403.00	403.50	386.59	386.59	231.64	21,592
2023-05-30	403.50	403.50	394.50	397.33	238.08	5,559
2023-05-26	410.50	410.50	401.00	403.71	241.90	816
2023-05-25	414.50	415.00	406.50	411.47	246.55	663
2023-05-24	408.50	417.00	408.50	414.19	248.18	2,842
2023-05-23	415.50	417.50	412.50	415.10	248.73	4,972
2023-05-22	416.00	416.50	409.50	409.50	245.37	933
2023-05-19	409.00	414.54	409.00	414.54	248.39	2,559

← NewerPage 14 of 20 · 1,198 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.