Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 486.00 | 486.51 | 482.00 | 486.51 | 344.88 | 235 |
| 2025-08-04 | 488.50 | 488.50 | 485.00 | 486.14 | 344.61 | 675 |
| 2025-08-01 | 493.25 | 493.25 | 490.50 | 492.00 | 348.77 | 807 |
| 2025-07-31 | 492.00 | 496.00 | 490.79 | 490.79 | 347.91 | 323 |
| 2025-07-30 | 499.25 | 499.25 | 490.00 | 493.50 | 349.83 | 913 |
| 2025-07-29 | 501.00 | 501.00 | 497.50 | 499.00 | 353.73 | 764 |
| 2025-07-28 | 492.50 | 499.50 | 491.00 | 491.00 | 348.06 | 5,595 |
| 2025-07-25 | 507.00 | 510.45 | 507.00 | 510.45 | 348.03 | 401 |
| 2025-07-24 | 514.00 | 514.16 | 511.00 | 514.16 | 350.56 | 1,758 |
| 2025-07-23 | 513.00 | 513.00 | 506.00 | 510.54 | 348.09 | 16,444 |
| 2025-07-22 | 509.76 | 509.76 | 509.76 | 509.76 | 347.56 | 371 |
| 2025-07-21 | 512.50 | 512.50 | 507.50 | 507.50 | 346.02 | 73 |
| 2025-07-18 | 515.00 | 515.00 | 513.00 | 514.00 | 350.45 | 408 |
| 2025-07-17 | 506.50 | 506.50 | 502.70 | 502.70 | 342.75 | 681 |
| 2025-07-16 | 515.00 | 522.00 | 515.00 | 518.00 | 353.18 | 1,607 |
| 2025-07-15 | 529.00 | 529.00 | 516.00 | 521.02 | 355.24 | 951 |
| 2025-07-14 | 536.00 | 536.00 | 526.00 | 526.00 | 358.63 | 1,342 |
| 2025-07-11 | 515.00 | 531.00 | 515.00 | 531.00 | 362.04 | 2,122 |
| 2025-07-10 | 524.00 | 524.00 | 498.00 | 506.19 | 345.13 | 12,104 |
| 2025-07-09 | 521.50 | 528.00 | 521.00 | 522.00 | 355.91 | 1,654 |
| 2025-07-08 | 513.00 | 519.00 | 513.00 | 514.33 | 350.68 | 652 |
| 2025-07-07 | 509.00 | 510.50 | 507.00 | 508.99 | 347.04 | 11,151 |
| 2025-07-04 | 517.50 | 517.50 | 508.00 | 512.81 | 349.64 | 2,685 |
| 2025-07-03 | 504.00 | 521.00 | 504.00 | 514.13 | 350.54 | 14,861 |
| 2025-07-02 | 502.00 | 507.00 | 500.03 | 500.03 | 340.93 | 7,749 |
| 2025-07-01 | 487.00 | 496.50 | 487.00 | 490.40 | 334.36 | 5,512 |
| 2025-06-30 | 496.50 | 497.85 | 493.50 | 497.85 | 339.44 | 517 |
| 2025-06-27 | 511.00 | 513.00 | 503.00 | 506.82 | 345.56 | 2,261 |
| 2025-06-26 | 500.25 | 509.00 | 500.00 | 505.42 | 344.61 | 596 |
| 2025-06-25 | 525.00 | 525.00 | 503.00 | 505.00 | 344.32 | 1,224 |
| 2025-06-24 | 529.00 | 537.00 | 526.00 | 526.00 | 358.63 | 12,816 |
| 2025-06-23 | 628.00 | 628.00 | 625.00 | 627.60 | 376.05 | 2,372 |
| 2025-06-20 | 630.00 | 631.15 | 628.00 | 631.15 | 378.18 | 1,243 |
| 2025-06-19 | 637.00 | 640.00 | 637.00 | 640.00 | 383.48 | 87 |
| 2025-06-18 | 625.50 | 627.00 | 625.50 | 627.00 | 375.70 | 1,007 |
| 2025-06-17 | 625.00 | 632.00 | 625.00 | 631.55 | 378.42 | 3,476 |
| 2025-06-16 | 615.00 | 629.00 | 615.00 | 616.00 | 369.10 | 606 |
| 2025-06-13 | 612.00 | 615.87 | 610.00 | 615.87 | 369.03 | 308 |
| 2025-06-12 | 608.00 | 608.00 | 600.00 | 604.35 | 362.12 | 1,330 |
| 2025-06-11 | 604.00 | 604.00 | 596.00 | 600.00 | 359.52 | 831 |
| 2025-06-10 | 608.00 | 616.00 | 607.22 | 608.91 | 364.85 | 1,563 |
| 2025-06-06 | 587.00 | 588.00 | 587.00 | 587.00 | 351.73 | 44 |
| 2025-06-05 | 583.00 | 584.00 | 583.00 | 584.00 | 349.93 | 2,849 |
| 2025-06-04 | 586.00 | 590.00 | 585.00 | 587.00 | 351.73 | 123 |
| 2025-06-03 | 581.00 | 583.00 | 580.00 | 580.00 | 347.53 | 65 |
| 2025-06-02 | 588.00 | 591.00 | 585.00 | 586.00 | 351.13 | 86 |
| 2025-05-30 | 586.00 | 593.00 | 586.00 | 587.83 | 352.22 | 367 |
| 2025-05-28 | 588.00 | 588.00 | 584.00 | 584.53 | 350.25 | 188 |
| 2025-05-27 | 583.09 | 583.09 | 583.09 | 583.09 | 349.38 | 85 |
| 2025-05-23 | 579.00 | 584.71 | 578.00 | 579.86 | 347.45 | 1,354 |
| 2025-05-22 | 575.00 | 577.00 | 572.00 | 573.35 | 343.55 | 269 |
| 2025-05-21 | 584.00 | 585.00 | 584.00 | 584.89 | 350.46 | 81 |
| 2025-05-20 | 588.00 | 588.00 | 583.00 | 583.00 | 349.33 | 35 |
| 2025-05-19 | 588.00 | 607.00 | 583.00 | 585.27 | 350.69 | 480 |
| 2025-05-16 | 601.00 | 601.00 | 599.00 | 599.99 | 359.51 | 270 |
| 2025-05-15 | 592.00 | 598.00 | 592.00 | 593.66 | 355.72 | 318 |
| 2025-05-14 | 602.00 | 602.00 | 599.00 | 600.00 | 359.52 | 778 |
| 2025-05-13 | 606.00 | 606.00 | 604.06 | 604.06 | 361.95 | 229 |
| 2025-05-12 | 614.00 | 617.00 | 613.00 | 613.00 | 367.31 | 935 |
| 2025-05-09 | 603.00 | 604.00 | 602.00 | 602.00 | 360.72 | 486 |
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.