Norwegian Energy Co. ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	395.50	410.04	395.50	410.04	245.69	1,262
2023-05-15	398.00	409.00	396.50	397.50	238.18	1,866
2023-05-12	396.00	411.00	396.00	410.00	245.67	6,873
2023-05-11	391.50	394.50	387.00	390.00	233.69	1,390
2023-05-10	365.00	385.03	365.00	365.00	218.71	1,222
2023-05-09	358.50	363.00	358.50	362.00	216.91	1,404
2023-05-05	358.48	359.50	358.48	359.50	215.41	324
2023-05-04	350.68	350.68	346.00	346.00	207.32	30
2023-05-03	341.93	349.00	341.93	348.00	208.52	294
2023-05-02	357.29	357.53	355.50	355.50	213.01	1,525
2023-04-27	362.50	363.50	361.50	363.00	217.51	186
2023-04-26	370.50	371.50	363.50	366.42	219.56	686
2023-04-25	372.50	375.00	370.50	370.50	222.00	230
2023-04-24	372.00	374.00	370.00	373.60	223.86	1,720
2023-04-21	373.00	373.50	369.50	373.00	223.50	1,345
2023-04-20	376.00	376.50	369.50	375.96	225.27	470
2023-04-19	379.50	379.50	377.00	378.50	226.80	657
2023-04-18	378.00	380.00	377.50	377.54	226.22	406
2023-04-17	381.00	382.00	379.50	380.50	227.99	807
2023-04-14	379.50	383.00	378.50	380.00	227.69	692
2023-04-13	377.50	383.50	377.00	377.83	226.39	1,159
2023-04-12	374.00	376.00	369.00	374.46	224.38	564
2023-04-11	375.50	376.00	371.00	373.00	223.50	705
2023-04-05	372.00	373.00	370.00	372.80	223.38	204
2023-04-04	374.50	375.50	368.00	369.00	221.10	2,734
2023-04-03	365.00	369.00	361.00	366.96	219.88	4,178
2023-03-31	352.00	352.00	349.00	350.00	209.72	412
2023-03-30	359.00	360.00	352.00	352.00	210.92	1,629
2023-03-29	355.00	357.00	355.00	356.50	213.61	557
2023-03-28	358.00	358.00	353.50	354.00	212.12	192
2023-03-27	350.00	351.50	344.00	350.00	209.72	1,120
2023-03-24	354.00	354.00	340.00	345.50	207.02	6,246
2023-03-23	353.50	353.50	350.00	352.00	210.92	6,415
2023-03-22	348.50	352.50	347.00	352.50	211.22	740
2023-03-21	351.00	355.00	350.00	351.00	210.32	1,234
2023-03-20	335.00	345.50	335.00	345.50	207.02	1,976
2023-03-17	360.00	360.00	343.00	344.00	206.12	1,285
2023-03-16	359.50	360.00	341.50	350.49	210.01	2,068
2023-03-15	370.50	370.50	353.00	356.00	213.31	1,008
2023-03-14	366.00	373.00	365.00	368.31	220.69	504
2023-03-13	382.50	382.50	365.50	371.50	222.60	5,447
2023-03-10	384.00	387.50	381.50	384.45	230.36	3,076
2023-03-09	399.00	399.00	385.50	387.98	232.48	1,732
2023-03-08	399.50	400.00	395.00	398.54	238.80	1,150
2023-03-07	395.00	398.50	395.00	396.55	237.61	1,260
2023-03-06	397.00	397.50	393.00	396.10	237.34	1,988
2023-03-03	404.00	404.00	400.00	401.00	240.28	1,543
2023-03-02	400.50	404.50	400.50	401.93	240.83	2,166
2023-03-01	404.00	404.00	401.00	401.99	240.87	2,183
2023-02-28	403.50	403.50	400.00	401.99	240.87	2,685
2023-02-27	401.00	407.50	401.00	404.99	242.67	3,957
2023-02-24	396.50	401.00	395.54	397.59	238.24	535
2023-02-23	392.50	398.00	389.50	393.72	235.91	5,288
2023-02-22	385.50	387.00	383.50	385.56	231.03	826
2023-02-21	391.00	392.00	387.50	392.00	234.88	1,880
2023-02-20	391.50	394.00	381.50	393.00	235.48	3,222
2023-02-17	395.00	399.00	390.00	395.22	236.81	7,332
2023-02-16	394.50	400.50	389.00	396.11	237.34	4,117
2023-02-15	418.50	418.50	391.50	398.00	238.48	2,611
2023-02-14	411.50	414.00	401.00	408.63	244.85	4,368

← NewerPage 15 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.