Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 595.00 | 595.00 | 593.99 | 593.99 | 355.92 | 323 |
| 2025-05-07 | 582.00 | 590.00 | 582.00 | 585.74 | 350.97 | 1,004 |
| 2025-05-06 | 581.00 | 585.00 | 578.00 | 581.00 | 348.13 | 1,515 |
| 2025-05-02 | 589.00 | 594.00 | 588.00 | 594.00 | 355.92 | 898 |
| 2025-04-30 | 601.00 | 605.00 | 592.00 | 596.64 | 357.50 | 3,182 |
| 2025-04-29 | 600.00 | 609.00 | 600.00 | 604.72 | 362.35 | 594 |
| 2025-04-28 | 600.00 | 604.00 | 600.00 | 602.00 | 360.72 | 211 |
| 2025-04-25 | 582.00 | 592.00 | 582.00 | 592.00 | 354.72 | 1,977 |
| 2025-04-24 | 572.00 | 572.00 | 557.00 | 570.00 | 341.54 | 573 |
| 2025-04-23 | 566.00 | 574.00 | 565.00 | 571.04 | 342.17 | 1,884 |
| 2025-04-22 | 550.00 | 560.00 | 550.00 | 558.00 | 334.35 | 742 |
| 2025-04-16 | 569.00 | 569.00 | 563.00 | 566.00 | 339.14 | 576 |
| 2025-04-15 | 586.00 | 586.00 | 573.93 | 573.93 | 343.90 | 145 |
| 2025-04-14 | 578.00 | 580.50 | 576.00 | 576.00 | 345.14 | 163 |
| 2025-04-11 | 561.00 | 574.00 | 561.00 | 573.81 | 343.83 | 1,231 |
| 2025-04-10 | 568.13 | 568.13 | 568.13 | 568.13 | 340.42 | 206 |
| 2025-04-09 | 545.14 | 545.14 | 545.14 | 545.14 | 326.64 | 520 |
| 2025-04-08 | 556.00 | 561.92 | 556.00 | 561.92 | 336.70 | 1,078 |
| 2025-04-07 | 532.50 | 560.00 | 532.50 | 560.00 | 335.55 | 3,253 |
| 2025-04-04 | 590.00 | 591.00 | 566.91 | 566.91 | 339.69 | 1,658 |
| 2025-04-03 | 611.00 | 611.00 | 601.25 | 601.25 | 360.27 | 1,069 |
| 2025-04-02 | 622.00 | 629.00 | 615.00 | 616.00 | 369.10 | 1,387 |
| 2025-04-01 | 648.00 | 652.00 | 642.00 | 644.25 | 386.03 | 556 |
| 2025-03-31 | 634.00 | 639.03 | 634.00 | 639.03 | 382.90 | 115 |
| 2025-03-28 | 654.00 | 654.00 | 646.41 | 646.41 | 387.33 | 87 |
| 2025-03-27 | 653.00 | 656.00 | 649.08 | 649.08 | 388.93 | 356 |
| 2025-03-26 | 660.00 | 660.00 | 656.00 | 657.08 | 393.72 | 361 |
| 2025-03-25 | 649.00 | 660.00 | 646.00 | 651.00 | 390.08 | 2,050 |
| 2025-03-24 | 655.00 | 655.00 | 644.00 | 645.00 | 386.48 | 186 |
| 2025-03-21 | 695.00 | 697.00 | 664.00 | 680.03 | 407.47 | 10,109 |
| 2025-03-20 | 697.00 | 697.00 | 686.00 | 690.00 | 413.44 | 1,779 |
| 2025-03-19 | 685.00 | 686.00 | 673.00 | 686.00 | 411.05 | 3,458 |
| 2025-03-18 | 661.00 | 683.00 | 660.00 | 683.00 | 409.25 | 2,997 |
| 2025-03-17 | 640.00 | 652.00 | 640.00 | 652.00 | 390.68 | 2,444 |
| 2025-03-14 | 623.00 | 626.00 | 619.00 | 621.00 | 372.10 | 1,407 |
| 2025-03-13 | 618.00 | 627.00 | 618.00 | 623.00 | 373.30 | 828 |
| 2025-03-12 | 606.00 | 615.00 | 606.00 | 614.00 | 367.91 | 1,422 |
| 2025-03-11 | 593.00 | 611.00 | 585.00 | 607.00 | 363.71 | 866 |
| 2025-03-10 | 633.00 | 635.00 | 626.00 | 633.00 | 379.29 | 2,449 |
| 2025-03-07 | 614.00 | 630.00 | 614.00 | 630.00 | 377.49 | 1,041 |
| 2025-03-06 | 604.00 | 609.00 | 599.00 | 603.00 | 361.31 | 915 |
| 2025-03-05 | 631.00 | 632.00 | 604.00 | 604.00 | 361.91 | 1,580 |
| 2025-03-04 | 651.00 | 651.00 | 624.00 | 624.00 | 373.90 | 171 |
| 2025-03-03 | 672.00 | 672.00 | 661.00 | 661.00 | 396.07 | 1,673 |
| 2025-02-28 | 674.00 | 675.00 | 660.00 | 666.00 | 399.06 | 1,003 |
| 2025-02-27 | 661.00 | 669.00 | 658.00 | 666.00 | 399.06 | 628 |
| 2025-02-26 | 675.00 | 675.00 | 669.00 | 671.00 | 402.06 | 69 |
| 2025-02-25 | 689.00 | 689.00 | 689.00 | 689.00 | 412.85 | 14 |
| 2025-02-24 | 691.00 | 692.00 | 691.00 | 692.00 | 414.64 | 67 |
| 2025-02-21 | 695.00 | 695.00 | 695.00 | 695.00 | 416.44 | 26 |
| 2025-02-20 | 689.00 | 693.00 | 683.00 | 689.00 | 412.85 | 302 |
| 2025-02-19 | 687.00 | 695.00 | 686.00 | 694.00 | 415.84 | 1,782 |
| 2025-02-18 | 682.00 | 686.00 | 681.00 | 683.00 | 409.25 | 1,518 |
| 2025-02-17 | 679.00 | 686.00 | 679.00 | 681.00 | 408.05 | 2,819 |
| 2025-02-14 | 667.00 | 686.00 | 667.00 | 682.00 | 408.65 | 304 |
| 2025-02-13 | 668.00 | 668.00 | 668.00 | 668.00 | 400.26 | 62 |
| 2025-02-12 | 693.00 | 701.00 | 686.00 | 688.00 | 412.25 | 719 |
| 2025-02-11 | 692.00 | 693.00 | 688.00 | 693.00 | 415.24 | 2,364 |
| 2025-02-10 | 680.00 | 691.00 | 680.00 | 681.00 | 408.05 | 775 |
| 2025-02-07 | 669.00 | 669.00 | 669.00 | 669.00 | 400.86 | 24 |
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.