Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 371.50 | 371.50 | 364.50 | 364.50 | 218.41 | 472 |
| 2022-05-23 | 378.50 | 378.50 | 372.50 | 373.00 | 223.50 | 385 |
| 2022-05-20 | 368.50 | 375.00 | 366.50 | 369.10 | 221.16 | 5,531 |
| 2022-05-19 | 360.00 | 371.00 | 360.00 | 369.50 | 221.40 | 4,634 |
| 2022-05-18 | 380.00 | 380.00 | 370.50 | 372.04 | 222.92 | 5,563 |
| 2022-05-16 | 374.50 | 377.00 | 372.00 | 373.38 | 223.73 | 1,565 |
| 2022-05-13 | 374.00 | 380.00 | 369.50 | 369.50 | 221.40 | 2,258 |
| 2022-05-12 | 347.00 | 372.00 | 347.00 | 359.00 | 215.11 | 4,380 |
| 2022-05-11 | 335.00 | 346.50 | 335.00 | 345.00 | 206.72 | 3,991 |
| 2022-05-10 | 322.00 | 334.50 | 317.50 | 332.50 | 199.23 | 14,281 |
| 2022-05-09 | 360.50 | 360.50 | 354.50 | 356.00 | 213.31 | 2,452 |
| 2022-05-06 | 365.00 | 367.00 | 362.50 | 362.50 | 217.21 | 2,526 |
| 2022-05-05 | 367.00 | 371.50 | 364.50 | 364.50 | 218.41 | 4,225 |
| 2022-05-04 | 354.00 | 365.00 | 354.00 | 357.16 | 214.01 | 433 |
| 2022-05-03 | 340.50 | 351.50 | 339.50 | 348.24 | 208.66 | 3,345 |
| 2022-04-29 | 351.50 | 352.50 | 350.00 | 352.05 | 210.94 | 1,711 |
| 2022-04-28 | 354.00 | 356.50 | 348.50 | 348.50 | 208.82 | 6,959 |
| 2022-04-27 | 329.50 | 351.00 | 329.50 | 349.50 | 209.42 | 5,932 |
| 2022-04-26 | 314.00 | 316.00 | 312.50 | 314.50 | 188.45 | 4,875 |
| 2022-04-25 | 320.00 | 323.00 | 319.50 | 319.50 | 191.44 | 2,476 |
| 2022-04-22 | 337.00 | 341.50 | 337.00 | 338.50 | 202.83 | 766 |
| 2022-04-21 | 350.00 | 356.00 | 349.50 | 350.00 | 209.72 | 2,178 |
| 2022-04-20 | 352.50 | 355.50 | 344.00 | 344.00 | 206.12 | 3,680 |
| 2022-04-19 | 343.00 | 343.00 | 331.00 | 343.00 | 205.52 | 1,538 |
| 2022-04-13 | 329.50 | 337.00 | 329.50 | 337.00 | 201.93 | 2,067 |
| 2022-04-12 | 321.00 | 321.00 | 320.00 | 320.00 | 191.74 | 1,024 |
| 2022-04-11 | 319.50 | 319.50 | 316.00 | 316.00 | 189.35 | 642 |
| 2022-04-08 | 324.50 | 324.50 | 324.50 | 324.50 | 194.44 | 500 |
| 2022-04-07 | 312.00 | 315.00 | 311.00 | 311.00 | 186.35 | 816 |
| 2022-04-06 | 329.00 | 331.13 | 324.50 | 331.13 | 198.41 | 5,482 |
| 2022-04-05 | 320.50 | 327.53 | 320.50 | 326.00 | 195.34 | 24,789 |
| 2022-04-04 | 308.00 | 311.00 | 297.00 | 310.50 | 186.05 | 22,395 |
| 2022-04-01 | 285.00 | 295.50 | 283.50 | 294.00 | 176.16 | 2,092 |
| 2022-03-31 | 273.50 | 279.00 | 272.50 | 278.00 | 166.58 | 1,231 |
| 2022-03-30 | 252.00 | 260.50 | 252.00 | 260.50 | 156.09 | 3,070 |
| 2022-03-29 | 260.00 | 260.55 | 240.00 | 260.55 | 156.12 | 2,589 |
| 2022-03-28 | 255.50 | 255.50 | 253.50 | 253.50 | 151.90 | 373 |
| 2022-03-25 | 251.50 | 251.50 | 250.00 | 250.00 | 149.80 | 207 |
| 2022-03-23 | 258.00 | 258.00 | 258.00 | 258.00 | 154.59 | 732 |
| 2022-03-22 | 257.00 | 257.00 | 253.50 | 253.50 | 151.90 | 1,030 |
| 2022-03-21 | 252.50 | 252.50 | 252.50 | 252.50 | 151.30 | 576 |
| 2022-03-18 | 240.00 | 244.50 | 239.50 | 243.50 | 145.90 | 2,046 |
| 2022-03-17 | 240.00 | 240.00 | 240.00 | 240.00 | 143.81 | 112 |
| 2022-03-16 | 223.00 | 228.50 | 222.00 | 228.50 | 136.92 | 400 |
| 2022-03-15 | 214.50 | 217.00 | 214.50 | 217.00 | 130.03 | 308 |
| 2022-03-14 | 229.00 | 233.00 | 228.50 | 228.50 | 136.92 | 1,251 |
| 2022-03-11 | 243.50 | 243.50 | 227.00 | 228.00 | 136.62 | 585 |
| 2022-03-10 | 239.00 | 245.00 | 239.00 | 240.50 | 144.11 | 1,644 |
| 2022-03-09 | 257.00 | 257.00 | 229.50 | 237.00 | 142.01 | 2,754 |
| 2022-03-08 | 240.50 | 249.50 | 240.50 | 249.50 | 149.50 | 2,211 |
| 2022-03-07 | 223.00 | 250.00 | 219.50 | 250.00 | 149.80 | 6,600 |
| 2022-03-04 | 206.00 | 206.00 | 204.50 | 204.50 | 122.54 | 281 |
| 2022-03-03 | 222.50 | 222.50 | 212.00 | 212.00 | 127.03 | 2,177 |
| 2022-03-02 | 195.40 | 211.00 | 195.40 | 210.00 | 125.83 | 4,553 |
| 2022-03-01 | 185.00 | 188.00 | 182.20 | 185.00 | 110.85 | 2,091 |
| 2022-02-28 | 179.80 | 179.80 | 179.47 | 179.47 | 107.53 | 8,519 |
| 2022-02-25 | 180.60 | 180.60 | 177.20 | 177.40 | 106.30 | 2,001 |
| 2022-02-24 | 175.60 | 183.20 | 175.60 | 179.95 | 107.82 | 14,209 |
| 2022-02-23 | 170.00 | 170.00 | 170.00 | 170.00 | 101.86 | 26 |
| 2022-02-22 | 168.40 | 168.40 | 168.40 | 168.40 | 100.90 | 177 |
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.