Norwegian Energy Co. ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	165.80	166.20	165.80	166.20	99.586	76
2022-02-18	166.20	166.20	166.20	166.20	99.586	266
2022-02-17	169.00	169.00	169.00	169.00	101.26	50
2022-02-16	168.80	168.80	168.80	168.80	101.14	53
2022-02-14	171.00	171.00	171.00	171.00	102.46	1,158
2022-02-11	175.80	176.00	175.60	175.60	105.22	1,586
2022-02-10	172.00	172.20	170.80	170.80	102.34	459
2022-02-07	164.00	164.80	163.80	164.80	98.747	216
2022-01-28	162.00	163.40	161.60	161.60	96.830	171
2022-01-27	160.00	160.00	158.80	158.80	95.152	100
2022-01-19	157.00	157.80	157.00	157.80	94.553	137
2022-01-18	151.80	151.80	151.80	151.80	90.958	358
2022-01-17	151.80	151.80	151.60	151.60	90.838	307
2022-01-14	151.60	151.60	151.60	151.60	90.838	126
2022-01-13	155.80	155.80	155.80	155.80	93.355	49
2022-01-11	153.50	153.50	153.20	153.20	91.797	25,114
2022-01-10	158.80	158.80	154.00	154.81	92.759	24,149
2022-01-07	157.80	157.80	157.80	157.80	94.553	24
2022-01-06	157.40	157.40	157.40	157.40	94.313	74
2022-01-05	160.60	160.60	160.60	160.60	96.231	202
2022-01-04	152.80	152.80	152.80	152.80	91.557	384
2021-12-30	152.60	152.60	152.60	152.60	91.437	124
2021-12-23	152.60	152.60	148.40	148.40	88.921	617
2021-12-22	150.80	150.80	149.40	149.40	89.520	448
2021-12-21	149.40	149.40	149.40	149.40	89.520	102
2021-12-20	144.00	147.20	143.80	146.80	87.962	72
2021-12-17	141.90	141.90	141.90	141.90	85.026	28
2021-12-16	146.60	146.60	146.44	146.44	87.749	574
2021-12-15	143.80	150.00	143.80	145.20	87.003	437
2021-12-14	141.40	141.40	141.40	141.40	84.726	46
2021-12-13	142.92	142.92	142.92	142.92	85.639	42
2021-12-10	147.40	149.80	147.00	147.00	88.082	35
2021-12-08	147.60	147.60	145.80	145.80	87.363	842
2021-12-06	144.60	144.60	143.60	143.60	86.044	137
2021-12-01	147.00	147.00	147.00	147.00	88.082	66
2021-11-30	146.00	146.60	145.60	146.60	87.842	1,405
2021-11-29	150.00	150.00	150.00	150.00	89.879	63
2021-11-26	145.80	146.80	145.80	146.80	87.962	549
2021-11-25	151.00	152.00	151.00	152.00	91.078	289
2021-11-23	152.80	152.80	150.60	150.60	90.239	514
2021-11-22	150.80	154.00	150.80	154.00	92.276	394
2021-11-19	153.60	153.60	153.00	153.00	91.677	486
2021-11-16	159.80	159.80	159.60	159.60	95.632	96
2021-11-15	160.80	161.00	160.80	161.00	96.470	10
2021-11-11	161.80	162.00	161.80	162.00	97.070	157
2021-11-10	166.20	166.40	166.00	166.00	99.466	114
2021-11-09	162.80	162.80	162.80	162.80	97.549	20
2021-11-08	155.80	155.80	155.80	155.80	93.355	6
2021-11-02	151.20	151.40	150.60	151.00	90.478	697
2021-11-01	162.80	162.80	162.80	162.80	97.549	48
2021-10-28	164.80	164.80	164.80	164.80	98.747	7
2021-10-26	160.80	163.20	160.60	163.20	97.789	941
2021-10-25	159.00	161.40	159.00	161.40	96.710	1,021
2021-10-22	151.80	151.80	151.80	151.80	90.958	120
2021-10-21	148.60	151.00	148.60	151.00	90.478	348
2021-10-20	149.80	149.80	149.80	149.80	89.759	8
2021-10-19	153.00	153.00	153.00	153.00	91.677	93
2021-10-15	151.00	151.00	151.00	151.00	90.478	260
2021-10-14	150.80	151.00	150.80	151.00	90.478	890

← NewerPage 20 of 20 · 1,199 trading days

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.