Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 335.50 | 355.00 | 335.50 | 355.00 | 212.71 | 2,311 |
| 2022-08-22 | 332.50 | 339.00 | 329.50 | 331.50 | 198.63 | 3,522 |
| 2022-08-19 | 337.00 | 338.00 | 337.00 | 337.50 | 202.23 | 71 |
| 2022-08-18 | 336.00 | 341.50 | 336.00 | 340.00 | 203.73 | 1,480 |
| 2022-08-17 | 327.50 | 332.00 | 326.00 | 330.00 | 197.73 | 2,116 |
| 2022-08-16 | 330.00 | 335.00 | 326.50 | 334.00 | 200.13 | 4,918 |
| 2022-08-15 | 328.00 | 328.50 | 319.00 | 321.67 | 192.74 | 4,460 |
| 2022-08-12 | 326.50 | 326.50 | 320.00 | 323.90 | 194.08 | 3,464 |
| 2022-08-11 | 320.00 | 323.50 | 319.50 | 321.50 | 192.64 | 3,788 |
| 2022-08-10 | 318.00 | 318.00 | 311.00 | 315.00 | 188.75 | 3,304 |
| 2022-08-09 | 311.50 | 325.00 | 311.50 | 322.59 | 193.30 | 4,655 |
| 2022-08-08 | 315.00 | 321.01 | 311.50 | 317.25 | 190.09 | 4,451 |
| 2022-08-05 | 320.00 | 334.50 | 309.00 | 316.48 | 189.63 | 13,614 |
| 2022-08-04 | 344.50 | 347.50 | 327.00 | 327.00 | 195.94 | 12,101 |
| 2022-08-03 | 377.00 | 386.00 | 353.00 | 377.99 | 226.49 | 16,078 |
| 2022-08-02 | 455.50 | 456.50 | 447.00 | 455.80 | 273.11 | 1,021 |
| 2022-08-01 | 476.50 | 482.00 | 453.50 | 454.50 | 272.33 | 4,770 |
| 2022-07-29 | 461.00 | 473.00 | 460.50 | 473.00 | 283.42 | 2,761 |
| 2022-07-28 | 464.50 | 469.50 | 458.50 | 459.95 | 275.60 | 4,085 |
| 2022-07-27 | 460.00 | 465.00 | 454.50 | 460.00 | 275.63 | 6,691 |
| 2022-07-26 | 445.00 | 451.00 | 440.50 | 449.48 | 269.33 | 6,639 |
| 2022-07-25 | 422.00 | 429.50 | 420.00 | 426.90 | 255.80 | 6,879 |
| 2022-07-22 | 410.00 | 416.50 | 406.00 | 416.25 | 249.41 | 3,739 |
| 2022-07-21 | 404.00 | 411.50 | 402.00 | 404.77 | 242.54 | 5,031 |
| 2022-07-20 | 417.50 | 417.50 | 406.00 | 406.00 | 243.27 | 1,675 |
| 2022-07-19 | 421.50 | 421.50 | 412.50 | 415.56 | 249.00 | 1,995 |
| 2022-07-18 | 417.50 | 425.50 | 417.50 | 422.54 | 253.19 | 7,124 |
| 2022-07-15 | 407.00 | 418.50 | 406.50 | 412.00 | 246.87 | 9,641 |
| 2022-07-14 | 409.50 | 411.00 | 398.00 | 398.00 | 238.48 | 7,138 |
| 2022-07-13 | 401.00 | 404.50 | 387.96 | 400.05 | 239.71 | 1,570 |
| 2022-07-12 | 376.50 | 392.00 | 372.50 | 385.00 | 230.69 | 7,393 |
| 2022-07-11 | 351.00 | 370.00 | 351.00 | 362.50 | 217.21 | 4,042 |
| 2022-07-08 | 353.50 | 353.50 | 347.00 | 349.50 | 209.42 | 1,223 |
| 2022-07-07 | 338.50 | 348.00 | 334.50 | 348.00 | 208.52 | 667 |
| 2022-07-06 | 334.50 | 335.00 | 333.50 | 334.00 | 200.13 | 3,523 |
| 2022-07-05 | 354.00 | 354.00 | 337.50 | 338.00 | 202.53 | 1,444 |
| 2022-07-01 | 336.50 | 336.50 | 336.00 | 336.00 | 201.33 | 539 |
| 2022-06-30 | 337.00 | 337.00 | 335.50 | 336.50 | 201.63 | 1,501 |
| 2022-06-29 | 347.50 | 349.00 | 345.00 | 345.00 | 206.72 | 1,017 |
| 2022-06-28 | 346.00 | 346.00 | 340.50 | 344.00 | 206.12 | 1,272 |
| 2022-06-27 | 334.50 | 334.50 | 330.78 | 330.78 | 198.20 | 446 |
| 2022-06-24 | 325.00 | 328.00 | 325.00 | 328.00 | 196.54 | 442 |
| 2022-06-23 | 323.50 | 333.00 | 322.00 | 327.00 | 195.94 | 4,224 |
| 2022-06-22 | 334.00 | 334.00 | 329.50 | 331.00 | 198.33 | 984 |
| 2022-06-21 | 352.50 | 353.50 | 352.00 | 353.50 | 211.82 | 765 |
| 2022-06-20 | 348.50 | 349.00 | 346.00 | 346.00 | 207.32 | 1,541 |
| 2022-06-17 | 355.00 | 361.00 | 355.00 | 356.50 | 213.61 | 1,196 |
| 2022-06-16 | 367.50 | 367.50 | 355.50 | 357.00 | 213.91 | 2,518 |
| 2022-06-15 | 364.50 | 373.00 | 357.00 | 366.48 | 219.59 | 1,474 |
| 2022-06-14 | 374.00 | 380.50 | 368.50 | 380.50 | 227.99 | 986 |
| 2022-06-13 | 375.00 | 379.00 | 374.00 | 374.00 | 224.10 | 2,537 |
| 2022-06-10 | 392.50 | 392.50 | 383.50 | 383.50 | 229.79 | 2,245 |
| 2022-06-09 | 406.00 | 406.00 | 391.00 | 391.50 | 234.58 | 3,442 |
| 2022-06-08 | 385.00 | 392.00 | 385.00 | 391.50 | 234.58 | 6,778 |
| 2022-06-07 | 384.50 | 387.50 | 384.50 | 385.41 | 230.94 | 3,068 |
| 2022-06-01 | 373.00 | 375.00 | 368.50 | 373.00 | 223.50 | 3,539 |
| 2022-05-31 | 377.00 | 378.00 | 374.50 | 374.50 | 224.40 | 3,892 |
| 2022-05-30 | 374.50 | 374.50 | 370.00 | 372.00 | 222.90 | 948 |
| 2022-05-27 | 376.00 | 376.00 | 367.00 | 369.50 | 221.40 | 3,020 |
| 2022-05-25 | 370.00 | 376.50 | 369.50 | 374.50 | 224.40 | 230 |
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.