Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 443.00 | 444.50 | 442.00 | 442.75 | 337.45 | 2,713 |
| 2026-01-27 | 436.75 | 441.00 | 436.75 | 437.50 | 333.45 | 385 |
| 2026-01-26 | 451.00 | 452.50 | 440.00 | 447.00 | 340.69 | 5,780 |
| 2026-01-23 | 436.00 | 447.50 | 436.00 | 446.68 | 340.45 | 12,760 |
| 2026-01-22 | 447.50 | 447.50 | 433.50 | 433.50 | 330.40 | 950 |
| 2026-01-21 | 437.00 | 442.00 | 436.00 | 442.00 | 336.88 | 4,095 |
| 2026-01-20 | 428.50 | 438.00 | 428.50 | 438.00 | 333.83 | 267 |
| 2026-01-19 | 428.75 | 432.25 | 428.00 | 430.00 | 327.73 | 1,243 |
| 2026-01-16 | 423.50 | 436.50 | 423.50 | 436.50 | 332.69 | 13,216 |
| 2026-01-15 | 430.50 | 431.00 | 422.50 | 424.70 | 323.69 | 1,589 |
| 2026-01-14 | 439.00 | 441.00 | 420.00 | 434.77 | 331.37 | 536,562 |
| 2026-01-13 | 445.25 | 467.00 | 445.00 | 465.50 | 354.79 | 4,609 |
| 2026-01-12 | 442.75 | 444.00 | 439.75 | 443.00 | 337.65 | 1,207 |
| 2026-01-09 | 431.50 | 436.00 | 429.00 | 435.95 | 332.27 | 271 |
| 2026-01-08 | 429.50 | 429.50 | 422.50 | 428.00 | 326.21 | 671 |
| 2026-01-07 | 427.00 | 429.50 | 423.25 | 429.00 | 326.97 | 7,501 |
| 2026-01-06 | 436.50 | 437.50 | 434.00 | 434.00 | 330.78 | 1 |
| 2026-01-05 | 451.00 | 453.00 | 430.00 | 430.00 | 327.73 | 598 |
| 2026-01-02 | 446.50 | 448.00 | 442.50 | 445.48 | 339.53 | 842 |
| 2025-12-30 | 435.50 | 445.00 | 435.50 | 441.26 | 336.32 | 3,197 |
| 2025-12-29 | 428.00 | 435.00 | 427.00 | 435.00 | 331.54 | 16 |
| 2025-12-23 | 423.50 | 431.00 | 423.50 | 429.50 | 327.36 | 8,094 |
| 2025-12-22 | 417.00 | 425.75 | 415.00 | 423.62 | 322.87 | 10,694 |
| 2025-12-19 | 410.50 | 414.50 | 410.00 | 412.50 | 314.40 | 15,261 |
| 2025-12-18 | 408.00 | 413.00 | 407.75 | 410.50 | 312.87 | 7,901 |
| 2025-12-17 | 404.00 | 406.50 | 404.00 | 405.50 | 309.06 | 1,292 |
| 2025-12-16 | 405.00 | 405.00 | 401.00 | 401.00 | 305.63 | 409 |
| 2025-12-15 | 426.00 | 426.00 | 405.00 | 405.00 | 308.68 | 7,571 |
| 2025-12-12 | 423.50 | 423.50 | 421.75 | 422.00 | 321.64 | 87 |
| 2025-12-11 | 430.50 | 432.00 | 423.00 | 425.00 | 323.92 | 300 |
| 2025-12-10 | 434.50 | 434.50 | 429.50 | 429.50 | 327.35 | 323 |
| 2025-12-09 | 448.00 | 449.50 | 445.91 | 446.06 | 339.98 | 3,666 |
| 2025-12-08 | 447.00 | 451.00 | 442.50 | 445.50 | 339.55 | 65 |
| 2025-12-05 | 440.50 | 446.00 | 437.00 | 443.50 | 338.02 | 259 |
| 2025-12-04 | 444.50 | 444.50 | 434.75 | 435.50 | 331.93 | 5,486 |
| 2025-12-03 | 436.50 | 443.00 | 436.50 | 439.88 | 335.26 | 1,821 |
| 2025-12-02 | 438.50 | 438.50 | 427.00 | 433.00 | 330.02 | 388 |
| 2025-12-01 | 438.00 | 440.00 | 438.00 | 438.00 | 333.83 | 54 |
| 2025-11-28 | 433.50 | 433.50 | 426.00 | 428.41 | 326.52 | 152 |
| 2025-11-27 | 427.00 | 429.00 | 427.00 | 428.15 | 326.32 | 433 |
| 2025-11-26 | 424.50 | 425.50 | 418.00 | 421.40 | 321.18 | 10,042 |
| 2025-11-25 | 429.00 | 429.50 | 423.50 | 425.00 | 323.92 | 637 |
| 2025-11-24 | 446.50 | 446.50 | 428.00 | 430.72 | 328.28 | 4,955 |
| 2025-11-21 | 455.00 | 455.00 | 443.00 | 443.39 | 337.94 | 1,609 |
| 2025-11-20 | 505.00 | 505.00 | 495.50 | 497.00 | 352.31 | 378 |
| 2025-11-19 | 505.00 | 506.00 | 493.50 | 501.75 | 355.68 | 1,655 |
| 2025-11-18 | 509.00 | 509.00 | 500.00 | 503.90 | 357.20 | 13,678 |
| 2025-11-17 | 507.00 | 515.00 | 507.00 | 514.00 | 364.36 | 933 |
| 2025-11-14 | 498.00 | 499.67 | 495.50 | 499.67 | 354.20 | 478 |
| 2025-11-13 | 500.00 | 500.00 | 498.00 | 500.00 | 354.44 | 512 |
| 2025-11-12 | 503.00 | 511.50 | 500.00 | 500.00 | 354.44 | 13,536 |
| 2025-11-11 | 491.50 | 496.50 | 491.50 | 493.00 | 349.47 | 163 |
| 2025-11-10 | 487.00 | 487.00 | 478.00 | 478.00 | 338.85 | 2,664 |
| 2025-11-07 | 477.50 | 480.50 | 477.50 | 480.50 | 340.62 | 4,110 |
| 2025-11-06 | 471.25 | 474.50 | 470.75 | 474.20 | 336.15 | 24,999 |
| 2025-11-05 | 470.00 | 472.00 | 470.00 | 471.50 | 334.24 | 23,549 |
| 2025-11-04 | 468.50 | 470.00 | 464.50 | 469.50 | 332.82 | 6,236 |
| 2025-11-03 | 467.00 | 472.25 | 463.50 | 469.50 | 332.82 | 492 |
| 2025-10-31 | 450.00 | 464.00 | 448.50 | 452.15 | 320.52 | 8,732 |
| 2025-10-30 | 436.50 | 450.00 | 436.50 | 447.50 | 317.23 | 8,771 |
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.