Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 678.00 | 678.00 | 677.00 | 677.00 | 405.65 | 231 |
| 2025-02-05 | 676.00 | 676.00 | 676.00 | 676.00 | 405.06 | 408 |
| 2025-02-03 | 676.00 | 676.00 | 668.00 | 668.00 | 400.26 | 771 |
| 2025-01-31 | 673.00 | 675.00 | 671.00 | 671.00 | 402.06 | 32 |
| 2025-01-30 | 676.00 | 676.00 | 670.00 | 670.00 | 401.46 | 1,046 |
| 2025-01-29 | 665.00 | 676.00 | 665.00 | 676.00 | 405.06 | 177 |
| 2025-01-28 | 664.00 | 674.50 | 664.00 | 673.00 | 403.26 | 985 |
| 2025-01-27 | 651.00 | 668.00 | 651.00 | 668.00 | 400.26 | 3,085 |
| 2025-01-24 | 649.00 | 656.00 | 646.00 | 656.00 | 393.07 | 100 |
| 2025-01-23 | 679.00 | 681.00 | 679.00 | 681.00 | 408.05 | 75 |
| 2025-01-22 | 693.00 | 693.00 | 679.00 | 679.00 | 406.85 | 2,911 |
| 2025-01-21 | 685.00 | 689.00 | 682.00 | 682.00 | 408.65 | 656 |
| 2025-01-20 | 694.00 | 698.00 | 693.00 | 693.00 | 415.24 | 183 |
| 2025-01-17 | 688.00 | 702.00 | 687.00 | 695.00 | 416.44 | 281 |
| 2025-01-16 | 690.00 | 692.00 | 686.00 | 688.00 | 412.25 | 1,439 |
| 2025-01-15 | 702.00 | 709.00 | 699.00 | 709.00 | 424.83 | 1,544 |
| 2025-01-14 | 698.00 | 704.00 | 696.00 | 698.00 | 418.24 | 734 |
| 2025-01-13 | 689.00 | 697.00 | 689.00 | 693.00 | 415.24 | 118 |
| 2025-01-10 | 695.00 | 705.00 | 694.00 | 704.00 | 421.83 | 3,047 |
| 2025-01-09 | 691.00 | 691.00 | 688.00 | 690.00 | 413.44 | 2,880 |
| 2025-01-08 | 688.00 | 691.00 | 684.00 | 684.00 | 409.85 | 1,261 |
| 2025-01-07 | 688.00 | 693.00 | 686.00 | 690.00 | 413.44 | 1,536 |
| 2025-01-06 | 680.00 | 693.00 | 678.00 | 692.00 | 414.64 | 296 |
| 2025-01-03 | 675.00 | 690.00 | 675.00 | 687.00 | 411.65 | 3,965 |
| 2025-01-02 | 676.00 | 680.00 | 676.00 | 678.00 | 406.25 | 626 |
| 2024-12-30 | 651.00 | 660.00 | 650.00 | 655.48 | 392.76 | 2,762 |
| 2024-12-27 | 626.00 | 642.00 | 626.00 | 642.00 | 384.68 | 634 |
| 2024-12-23 | 617.00 | 622.00 | 617.00 | 621.00 | 372.10 | 654 |
| 2024-12-20 | 620.00 | 620.00 | 613.00 | 617.00 | 369.70 | 133 |
| 2024-12-19 | 603.00 | 618.00 | 599.00 | 618.00 | 370.30 | 216 |
| 2024-12-18 | 609.00 | 609.00 | 609.00 | 609.00 | 364.91 | 56 |
| 2024-12-17 | 618.00 | 618.00 | 603.50 | 603.50 | 361.61 | 389 |
| 2024-12-16 | 615.00 | 618.00 | 613.00 | 618.00 | 370.30 | 347 |
| 2024-12-13 | 604.00 | 615.00 | 604.00 | 615.00 | 368.50 | 768 |
| 2024-12-12 | 596.00 | 599.00 | 596.00 | 599.00 | 358.92 | 424 |
| 2024-12-11 | 592.00 | 592.00 | 587.00 | 587.00 | 351.73 | 1,517 |
| 2024-12-10 | 585.00 | 587.00 | 585.00 | 587.00 | 351.73 | 1,254 |
| 2024-12-09 | 592.00 | 592.00 | 592.00 | 592.00 | 354.72 | 87 |
| 2024-12-06 | 583.00 | 583.00 | 574.00 | 574.00 | 343.94 | 1,361 |
| 2024-12-05 | 584.00 | 587.00 | 584.00 | 587.00 | 351.73 | 79 |
| 2024-12-04 | 593.00 | 594.00 | 589.00 | 589.00 | 352.93 | 58 |
| 2024-12-03 | 591.00 | 591.00 | 587.00 | 587.00 | 351.73 | 152 |
| 2024-12-02 | 590.00 | 590.00 | 590.00 | 590.00 | 353.53 | 18 |
| 2024-11-29 | 593.00 | 593.00 | 587.00 | 588.00 | 352.33 | 318 |
| 2024-11-28 | 592.00 | 592.00 | 587.00 | 591.00 | 354.12 | 205 |
| 2024-11-27 | 592.00 | 592.00 | 588.00 | 588.00 | 352.33 | 1,047 |
| 2024-11-26 | 594.00 | 597.00 | 592.00 | 594.00 | 355.92 | 852 |
| 2024-11-25 | 599.00 | 600.00 | 597.00 | 598.00 | 358.32 | 4,077 |
| 2024-11-22 | 597.00 | 598.00 | 597.00 | 598.00 | 358.32 | 146 |
| 2024-11-21 | 598.00 | 603.00 | 598.00 | 602.00 | 360.72 | 1,097 |
| 2024-11-20 | 591.00 | 599.00 | 591.00 | 599.00 | 358.92 | 211 |
| 2024-11-19 | 589.00 | 592.00 | 589.00 | 592.00 | 354.72 | 148 |
| 2024-11-18 | 578.00 | 579.00 | 578.00 | 579.00 | 346.93 | 691 |
| 2024-11-15 | 567.00 | 583.00 | 567.00 | 583.00 | 349.33 | 539 |
| 2024-11-14 | 567.00 | 568.00 | 566.00 | 568.00 | 340.34 | 1,000 |
| 2024-11-13 | 554.00 | 554.00 | 549.00 | 549.00 | 328.96 | 349 |
| 2024-11-12 | 557.00 | 558.00 | 556.00 | 556.00 | 333.15 | 138 |
| 2024-11-11 | 565.00 | 567.00 | 563.00 | 563.00 | 337.35 | 261 |
| 2024-11-08 | 555.00 | 555.00 | 555.00 | 555.00 | 332.55 | 110 |
| 2024-11-07 | 561.00 | 566.00 | 560.00 | 565.00 | 338.55 | 326 |
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.