Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 561.00 | 574.00 | 561.00 | 571.00 | 469.94 | 5,588 |
| 2026-04-24 | 558.00 | 571.00 | 556.00 | 560.00 | 460.89 | 5,492 |
| 2026-04-23 | 545.00 | 557.00 | 544.00 | 554.00 | 455.95 | 15,893 |
| 2026-04-22 | 527.00 | 542.00 | 527.00 | 539.00 | 443.61 | 3,035 |
| 2026-04-21 | 526.50 | 532.00 | 526.00 | 528.00 | 434.55 | 502 |
| 2026-04-20 | 534.00 | 534.00 | 524.00 | 528.00 | 434.55 | 2,362 |
| 2026-04-17 | 545.00 | 548.00 | 513.00 | 526.19 | 433.07 | 3,850 |
| 2026-04-16 | 542.00 | 547.00 | 536.00 | 542.25 | 446.28 | 52,518 |
| 2026-04-15 | 549.00 | 559.00 | 544.00 | 547.60 | 450.69 | 3,098 |
| 2026-04-14 | 561.00 | 571.00 | 554.00 | 563.45 | 463.73 | 35,927 |
| 2026-04-13 | 569.00 | 571.00 | 561.00 | 566.09 | 465.90 | 5,291 |
| 2026-04-10 | 553.00 | 559.00 | 550.00 | 554.47 | 456.34 | 6,643 |
| 2026-04-09 | 545.50 | 566.00 | 544.00 | 561.67 | 462.26 | 42,940 |
| 2026-04-08 | 541.00 | 547.00 | 531.00 | 538.60 | 443.28 | 13,078 |
| 2026-04-07 | 558.00 | 583.00 | 558.00 | 569.40 | 468.63 | 35,921 |
| 2026-04-01 | 545.50 | 556.00 | 544.00 | 554.00 | 455.95 | 15,548 |
| 2026-03-31 | 559.00 | 565.00 | 558.00 | 561.63 | 462.23 | 15,120 |
| 2026-03-30 | 572.00 | 580.00 | 571.00 | 576.12 | 474.16 | 3,834 |
| 2026-03-27 | 563.00 | 571.00 | 558.00 | 565.54 | 465.45 | 1,895 |
| 2026-03-26 | 555.00 | 558.00 | 551.00 | 555.08 | 456.84 | 4,802 |
| 2026-03-25 | 533.00 | 549.00 | 530.00 | 539.74 | 444.22 | 19,761 |
| 2026-03-24 | 528.00 | 546.00 | 527.00 | 534.36 | 439.79 | 9,316 |
| 2026-03-23 | 588.50 | 594.00 | 563.00 | 579.45 | 441.64 | 46,425 |
| 2026-03-20 | 590.00 | 594.00 | 582.00 | 587.11 | 447.48 | 12,604 |
| 2026-03-19 | 595.00 | 610.00 | 592.00 | 609.00 | 464.16 | 17,924 |
| 2026-03-18 | 582.00 | 585.00 | 577.00 | 583.00 | 444.35 | 5,490 |
| 2026-03-17 | 569.00 | 583.00 | 568.00 | 581.00 | 442.82 | 2,278 |
| 2026-03-16 | 558.00 | 569.00 | 558.00 | 569.00 | 433.68 | 27,286 |
| 2026-03-13 | 563.00 | 565.00 | 553.00 | 554.93 | 422.95 | 22,653 |
| 2026-03-12 | 570.00 | 575.00 | 565.00 | 567.57 | 432.58 | 16,464 |
| 2026-03-11 | 554.00 | 563.00 | 550.00 | 559.01 | 426.06 | 6,548 |
| 2026-03-10 | 541.00 | 555.00 | 533.00 | 540.22 | 411.74 | 4,154 |
| 2026-03-09 | 566.50 | 570.00 | 550.00 | 553.93 | 422.19 | 18,672 |
| 2026-03-06 | 537.50 | 550.00 | 535.00 | 546.35 | 416.41 | 69,230 |
| 2026-03-05 | 540.00 | 540.00 | 530.00 | 530.00 | 403.95 | 29,500 |
| 2026-03-04 | 535.00 | 542.00 | 529.00 | 531.01 | 404.72 | 45,679 |
| 2026-03-03 | 550.00 | 552.00 | 539.00 | 540.99 | 412.32 | 65,664 |
| 2026-03-02 | 541.00 | 548.00 | 523.00 | 530.01 | 403.96 | 102,258 |
| 2026-02-27 | 500.00 | 512.00 | 500.00 | 508.62 | 387.66 | 22,371 |
| 2026-02-26 | 494.50 | 503.00 | 492.00 | 496.03 | 378.06 | 26,284 |
| 2026-02-25 | 495.00 | 495.00 | 482.00 | 493.00 | 375.75 | 36,427 |
| 2026-02-24 | 467.25 | 481.78 | 460.00 | 481.78 | 367.20 | 66,760 |
| 2026-02-23 | 460.00 | 471.50 | 460.00 | 468.33 | 356.95 | 45,268 |
| 2026-02-20 | 465.50 | 465.50 | 457.50 | 460.00 | 350.60 | 16,567 |
| 2026-02-19 | 468.00 | 469.50 | 461.00 | 465.69 | 354.93 | 33,468 |
| 2026-02-18 | 448.50 | 464.50 | 448.50 | 449.98 | 342.96 | 4,904 |
| 2026-02-17 | 450.00 | 454.50 | 445.00 | 452.67 | 345.01 | 475 |
| 2026-02-16 | 448.00 | 449.00 | 444.50 | 448.50 | 341.83 | 1,992 |
| 2026-02-13 | 453.00 | 455.00 | 450.00 | 451.00 | 343.74 | 2,530 |
| 2026-02-12 | 454.50 | 460.00 | 454.00 | 457.00 | 348.32 | 424 |
| 2026-02-11 | 447.00 | 454.50 | 447.00 | 450.04 | 343.01 | 4,505 |
| 2026-02-10 | 452.00 | 452.00 | 446.00 | 447.51 | 341.08 | 21,607 |
| 2026-02-09 | 440.00 | 450.00 | 440.00 | 450.00 | 342.97 | 28,625 |
| 2026-02-06 | 444.75 | 444.75 | 435.50 | 435.50 | 331.92 | 5,582 |
| 2026-02-05 | 446.00 | 454.00 | 445.75 | 451.55 | 344.16 | 1,323 |
| 2026-02-04 | 445.50 | 447.50 | 442.50 | 445.00 | 339.17 | 533 |
| 2026-02-03 | 443.00 | 443.00 | 438.50 | 441.50 | 336.50 | 376 |
| 2026-02-02 | 439.00 | 439.00 | 434.00 | 435.95 | 332.27 | 847 |
| 2026-01-30 | 445.50 | 449.50 | 445.00 | 448.50 | 341.83 | 1,241 |
| 2026-01-29 | 448.00 | 456.50 | 448.00 | 453.35 | 345.53 | 1,952 |
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.