Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 389.00 | 389.00 | 382.00 | 388.00 | 232.49 | 683 |
| 2022-11-16 | 400.00 | 401.00 | 392.50 | 394.00 | 236.08 | 807 |
| 2022-11-15 | 388.50 | 399.50 | 388.50 | 392.50 | 235.18 | 2,093 |
| 2022-11-14 | 392.50 | 396.00 | 386.00 | 388.80 | 232.97 | 2,448 |
| 2022-11-11 | 402.00 | 408.00 | 401.00 | 404.22 | 242.21 | 2,098 |
| 2022-11-10 | 405.00 | 411.50 | 404.50 | 411.00 | 246.27 | 3,607 |
| 2022-11-09 | 405.00 | 421.00 | 405.00 | 411.50 | 246.57 | 3,648 |
| 2022-11-08 | 407.00 | 412.75 | 404.50 | 404.50 | 242.37 | 446 |
| 2022-11-07 | 419.50 | 419.50 | 410.00 | 415.00 | 248.67 | 1,911 |
| 2022-11-04 | 414.50 | 414.50 | 410.50 | 413.00 | 247.47 | 3,139 |
| 2022-11-03 | 396.50 | 415.54 | 396.50 | 410.20 | 245.79 | 2,543 |
| 2022-11-02 | 399.50 | 402.00 | 395.00 | 395.00 | 236.68 | 619 |
| 2022-11-01 | 389.50 | 399.50 | 389.00 | 394.03 | 236.10 | 2,254 |
| 2022-10-31 | 384.50 | 394.50 | 376.50 | 382.07 | 228.93 | 3,855 |
| 2022-10-28 | 382.50 | 391.19 | 379.00 | 391.19 | 234.40 | 3,907 |
| 2022-10-27 | 380.00 | 384.50 | 372.50 | 380.00 | 227.69 | 2,556 |
| 2022-10-26 | 379.50 | 379.50 | 364.00 | 375.00 | 224.70 | 3,729 |
| 2022-10-25 | 353.00 | 362.50 | 350.00 | 353.05 | 211.55 | 4,315 |
| 2022-10-24 | 359.50 | 360.00 | 353.00 | 359.00 | 215.11 | 3,472 |
| 2022-10-21 | 365.50 | 369.50 | 363.00 | 368.50 | 220.80 | 1,171 |
| 2022-10-20 | 359.00 | 372.50 | 359.00 | 369.00 | 221.10 | 1,908 |
| 2022-10-19 | 351.50 | 355.50 | 349.00 | 355.00 | 212.71 | 890 |
| 2022-10-18 | 350.00 | 358.00 | 343.50 | 352.50 | 211.22 | 5,931 |
| 2022-10-17 | 359.50 | 362.50 | 351.50 | 354.96 | 212.69 | 1,210 |
| 2022-10-14 | 375.00 | 377.00 | 353.50 | 356.00 | 213.31 | 4,423 |
| 2022-10-13 | 372.50 | 374.00 | 365.00 | 367.25 | 220.05 | 43 |
| 2022-10-12 | 375.00 | 375.00 | 366.00 | 366.00 | 219.31 | 842 |
| 2022-10-11 | 375.00 | 376.50 | 366.50 | 370.00 | 221.70 | 2,169 |
| 2022-10-10 | 380.00 | 386.50 | 378.50 | 381.24 | 228.44 | 2,002 |
| 2022-10-07 | 381.50 | 389.00 | 381.50 | 387.50 | 232.19 | 2,473 |
| 2022-10-06 | 382.50 | 388.00 | 378.00 | 378.50 | 226.80 | 5,268 |
| 2022-10-05 | 380.50 | 381.50 | 374.00 | 374.00 | 224.10 | 449 |
| 2022-10-04 | 373.50 | 387.50 | 372.50 | 387.04 | 231.91 | 3,297 |
| 2022-10-03 | 362.50 | 370.00 | 362.50 | 370.00 | 221.70 | 1,798 |
| 2022-09-30 | 346.00 | 351.96 | 346.00 | 351.96 | 210.90 | 1,712 |
| 2022-09-29 | 348.00 | 350.50 | 343.50 | 343.50 | 205.82 | 1,252 |
| 2022-09-28 | 343.50 | 348.00 | 339.00 | 346.35 | 207.53 | 3,179 |
| 2022-09-27 | 348.00 | 351.00 | 348.00 | 351.00 | 210.32 | 414 |
| 2022-09-26 | 331.50 | 346.50 | 327.50 | 346.50 | 207.62 | 6,522 |
| 2022-09-23 | 352.00 | 352.00 | 340.00 | 342.97 | 205.50 | 5,018 |
| 2022-09-22 | 369.00 | 372.00 | 365.00 | 367.50 | 220.20 | 3,326 |
| 2022-09-21 | 382.00 | 382.00 | 376.50 | 378.49 | 226.79 | 1,671 |
| 2022-09-20 | 380.50 | 380.50 | 368.00 | 371.24 | 222.45 | 621 |
| 2022-09-16 | 423.50 | 423.50 | 390.00 | 392.00 | 234.88 | 5,441 |
| 2022-09-15 | 422.00 | 423.50 | 410.00 | 419.03 | 251.08 | 4,213 |
| 2022-09-14 | 388.50 | 423.50 | 388.50 | 409.36 | 245.28 | 9,729 |
| 2022-09-13 | 390.00 | 400.00 | 387.50 | 396.37 | 237.50 | 7,114 |
| 2022-09-12 | 375.00 | 382.50 | 371.50 | 375.09 | 224.75 | 5,893 |
| 2022-09-09 | 366.50 | 375.50 | 366.50 | 370.50 | 222.00 | 3,817 |
| 2022-09-08 | 348.00 | 354.50 | 345.50 | 353.50 | 211.82 | 2,604 |
| 2022-09-07 | 347.00 | 355.00 | 339.50 | 352.79 | 211.39 | 5,451 |
| 2022-09-06 | 363.50 | 363.50 | 340.00 | 342.50 | 205.22 | 20,628 |
| 2022-09-05 | 360.00 | 362.50 | 355.00 | 356.46 | 213.59 | 3,950 |
| 2022-09-02 | 348.50 | 354.54 | 347.00 | 354.54 | 212.44 | 2,034 |
| 2022-09-01 | 355.00 | 355.00 | 344.00 | 346.18 | 207.43 | 4,001 |
| 2022-08-31 | 353.50 | 355.00 | 353.50 | 355.00 | 212.71 | 36 |
| 2022-08-30 | 366.50 | 370.50 | 359.00 | 360.36 | 215.93 | 3,754 |
| 2022-08-26 | 374.00 | 385.00 | 373.50 | 378.00 | 226.50 | 5,942 |
| 2022-08-25 | 359.50 | 365.50 | 358.00 | 365.00 | 218.71 | 1,045 |
| 2022-08-24 | 353.50 | 363.00 | 353.50 | 359.41 | 215.36 | 2,589 |
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.