Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 528.00 | 530.00 | 523.00 | 525.80 | 525.80 | 2,123 |
| 2026-07-23 | 526.00 | 535.00 | 526.00 | 530.58 | 530.58 | 36,468 |
| 2026-07-22 | 514.00 | 528.50 | 513.00 | 523.59 | 523.59 | 40,749 |
| 2026-07-21 | 495.00 | 510.00 | 493.50 | 504.33 | 504.33 | 62,114 |
| 2026-07-20 | 489.75 | 494.50 | 476.50 | 484.40 | 484.40 | 4,947 |
| 2026-07-17 | 470.50 | 481.25 | 468.00 | 475.40 | 475.40 | 16,687 |
| 2026-07-16 | 539.00 | 542.00 | 527.00 | 540.00 | 473.18 | 7,425 |
| 2026-07-15 | 544.00 | 551.00 | 540.00 | 545.00 | 477.56 | 13,773 |
| 2026-07-14 | 542.00 | 544.00 | 532.00 | 539.00 | 472.30 | 2,445 |
| 2026-07-13 | 522.00 | 532.00 | 520.00 | 525.57 | 460.54 | 14,895 |
| 2026-07-10 | 539.00 | 541.00 | 507.00 | 515.16 | 451.41 | 42,864 |
| 2026-07-09 | 523.00 | 542.00 | 515.00 | 535.39 | 469.14 | 7,585 |
| 2026-07-08 | 498.00 | 504.00 | 494.00 | 499.50 | 437.69 | 8,003 |
| 2026-07-07 | 489.00 | 493.00 | 483.00 | 486.72 | 426.49 | 3,547 |
| 2026-07-06 | 498.25 | 499.00 | 485.50 | 489.51 | 428.93 | 1,060 |
| 2026-07-03 | 488.50 | 496.00 | 488.50 | 495.03 | 433.78 | 1,639 |
| 2026-07-02 | 488.50 | 491.50 | 485.00 | 488.00 | 427.61 | 1,715 |
| 2026-07-01 | 496.50 | 499.00 | 487.00 | 490.50 | 429.81 | 7,653 |
| 2026-06-30 | 503.00 | 505.00 | 496.00 | 498.50 | 436.82 | 6,936 |
| 2026-06-29 | 513.00 | 515.00 | 503.00 | 505.00 | 442.51 | 3,684 |
| 2026-06-26 | 508.50 | 511.00 | 504.00 | 509.01 | 446.02 | 1,551 |
| 2026-06-25 | 511.00 | 514.00 | 501.00 | 513.01 | 449.53 | 5,902 |
| 2026-06-24 | 530.00 | 530.00 | 514.00 | 522.05 | 457.45 | 8,569 |
| 2026-06-23 | 530.00 | 532.00 | 525.00 | 528.00 | 462.66 | 2,748 |
| 2026-06-22 | 529.00 | 535.00 | 529.00 | 531.50 | 465.73 | 5,671 |
| 2026-06-19 | 529.00 | 531.00 | 526.00 | 531.00 | 465.29 | 42,421 |
| 2026-06-18 | 528.00 | 533.00 | 520.50 | 526.16 | 461.05 | 14,294 |
| 2026-06-17 | 533.00 | 537.00 | 531.00 | 532.54 | 466.64 | 22,690 |
| 2026-06-16 | 538.00 | 543.00 | 535.00 | 539.71 | 472.93 | 7,925 |
| 2026-06-15 | 541.00 | 545.00 | 531.00 | 537.32 | 470.84 | 24,482 |
| 2026-06-12 | 552.00 | 562.00 | 544.00 | 560.50 | 491.14 | 16,947 |
| 2026-06-11 | 569.00 | 578.00 | 569.00 | 575.53 | 504.31 | 5,815 |
| 2026-06-10 | 559.00 | 568.00 | 553.00 | 566.00 | 495.96 | 8,080 |
| 2026-06-09 | 562.00 | 566.00 | 556.00 | 560.00 | 490.71 | 6,507 |
| 2026-06-08 | 576.00 | 580.00 | 562.00 | 564.50 | 494.65 | 2,595 |
| 2026-06-05 | 565.00 | 570.00 | 559.00 | 564.00 | 494.21 | 3,895 |
| 2026-06-04 | 551.00 | 569.00 | 549.00 | 560.44 | 491.09 | 7,589 |
| 2026-06-03 | 549.00 | 554.00 | 546.00 | 552.00 | 483.70 | 9,050 |
| 2026-06-02 | 539.00 | 545.00 | 535.00 | 542.00 | 474.93 | 14,330 |
| 2026-06-01 | 535.00 | 542.00 | 528.00 | 542.00 | 474.93 | 3,439 |
| 2026-05-29 | 533.00 | 537.00 | 520.00 | 522.00 | 457.41 | 3,379 |
| 2026-05-28 | 535.00 | 546.00 | 534.00 | 536.00 | 469.68 | 19,609 |
| 2026-05-27 | 544.00 | 544.00 | 529.00 | 534.81 | 468.63 | 16,938 |
| 2026-05-26 | 548.00 | 551.50 | 537.00 | 542.25 | 475.15 | 18,724 |
| 2026-05-22 | 567.00 | 568.00 | 555.00 | 561.32 | 491.86 | 18,277 |
| 2026-05-21 | 589.00 | 607.00 | 589.00 | 595.31 | 489.96 | 22,302 |
| 2026-05-20 | 591.00 | 604.00 | 591.00 | 598.28 | 492.39 | 22,173 |
| 2026-05-19 | 587.00 | 597.00 | 587.00 | 592.91 | 487.98 | 10,789 |
| 2026-05-18 | 593.00 | 594.00 | 581.50 | 589.03 | 484.78 | 18,571 |
| 2026-05-15 | 574.50 | 580.00 | 572.00 | 577.06 | 474.93 | 10,012 |
| 2026-05-13 | 573.00 | 579.00 | 569.00 | 575.01 | 473.24 | 8,493 |
| 2026-05-12 | 579.00 | 585.00 | 574.00 | 579.84 | 477.22 | 7,760 |
| 2026-05-11 | 586.00 | 587.00 | 569.00 | 579.37 | 476.83 | 6,003 |
| 2026-05-08 | 585.00 | 585.00 | 571.00 | 577.01 | 474.89 | 3,766 |
| 2026-05-07 | 576.00 | 580.00 | 566.00 | 573.28 | 471.82 | 10,185 |
| 2026-05-06 | 596.50 | 600.00 | 566.00 | 582.38 | 479.31 | 10,435 |
| 2026-05-05 | 600.00 | 610.00 | 593.00 | 601.94 | 495.41 | 12,650 |
| 2026-04-30 | 594.00 | 598.00 | 585.00 | 589.50 | 485.17 | 13,630 |
| 2026-04-29 | 584.00 | 593.00 | 584.00 | 588.00 | 483.94 | 1,505 |
| 2026-04-28 | 573.00 | 584.00 | 571.00 | 579.50 | 476.94 | 2,200 |
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.