Energeia A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 25 |
| 2026-07-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 25 |
| 2026-07-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 25 |
| 2026-07-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,054 |
| 2026-07-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,054 |
| 2026-07-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,054 |
| 2026-07-10 | 7.940 | 7.940 | 7.000 | 7.500 | 7.500 | 1,054 |
| 2026-07-09 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 70 |
| 2026-07-08 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 10,400 |
| 2026-07-07 | 7.160 | 7.940 | 7.160 | 7.460 | 7.460 | 9,119 |
| 2026-07-06 | 7.500 | 7.920 | 7.460 | 7.460 | 7.460 | 3,519 |
| 2026-07-03 | 8.000 | 8.000 | 7.040 | 7.040 | 7.040 | 7,703 |
| 2026-07-02 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 10 |
| 2026-07-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 400 |
| 2026-06-30 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 3,752 |
| 2026-06-29 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 88 |
| 2026-06-26 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,800 |
| 2026-06-25 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 10 |
| 2026-06-24 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 60 |
| 2026-06-23 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 60 |
| 2026-06-22 | 7.600 | 7.900 | 7.580 | 7.700 | 7.700 | 15,590 |
| 2026-06-19 | 6.720 | 7.120 | 5.960 | 7.120 | 7.120 | 16,452 |
| 2026-06-18 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 570 |
| 2026-06-17 | 7.400 | 7.700 | 7.400 | 7.620 | 7.620 | 570 |
| 2026-06-16 | 6.720 | 7.780 | 6.720 | 7.780 | 7.780 | 26,044 |
| 2026-06-15 | 6.720 | 7.700 | 6.720 | 7.020 | 7.020 | 8,705 |
| 2026-06-12 | 7.800 | 7.980 | 7.800 | 7.980 | 7.980 | 3,157 |
| 2026-06-11 | 8.200 | 8.200 | 8.120 | 8.180 | 8.180 | 55,545 |
| 2026-06-10 | 8.200 | 8.200 | 7.500 | 7.500 | 7.500 | 59,207 |
| 2026-06-09 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 114 |
| 2026-06-08 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 3,551 |
| 2026-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 183 |
| 2026-06-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 183 |
| 2026-06-03 | 6.880 | 7.140 | 6.660 | 7.140 | 7.140 | 53,487 |
| 2026-06-02 | 8.500 | 8.500 | 6.440 | 6.700 | 6.700 | 25,989 |
| 2026-06-01 | 7.000 | 8.000 | 7.000 | 7.640 | 7.640 | 64,563 |
| 2026-05-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,629 |
| 2026-05-28 | 6.900 | 7.000 | 6.620 | 7.000 | 7.000 | 8,629 |
| 2026-05-27 | 6.520 | 6.900 | 6.520 | 6.880 | 6.880 | 10,816 |
| 2026-05-26 | 6.540 | 6.920 | 6.520 | 6.520 | 6.520 | 1,560 |
| 2026-05-22 | 6.620 | 7.460 | 6.620 | 6.980 | 6.980 | 530 |
| 2026-05-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,100 |
| 2026-05-20 | 6.900 | 7.380 | 6.540 | 7.000 | 7.000 | 52,125 |
| 2026-05-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 8,299 |
| 2026-05-18 | 7.920 | 7.920 | 7.320 | 7.420 | 7.420 | 64,811 |
| 2026-05-15 | 7.500 | 7.980 | 7.040 | 7.680 | 7.680 | 64,387 |
| 2026-05-13 | 8.000 | 8.000 | 7.540 | 8.000 | 8.000 | 24,446 |
| 2026-05-12 | 6.880 | 7.700 | 6.880 | 7.500 | 7.500 | 27,836 |
| 2026-05-11 | 7.240 | 7.240 | 6.500 | 6.920 | 6.920 | 29,913 |
| 2026-05-08 | 6.820 | 7.000 | 6.520 | 6.880 | 6.880 | 100,032 |
| 2026-05-07 | 5.500 | 7.000 | 5.500 | 6.700 | 6.700 | 39,820 |
| 2026-05-06 | 6.480 | 6.940 | 6.060 | 6.460 | 6.460 | 62,588 |
| 2026-05-05 | 6.800 | 6.800 | 6.500 | 6.760 | 6.760 | 40,760 |
| 2026-05-04 | 6.680 | 6.800 | 6.680 | 6.800 | 6.800 | 10,338 |
| 2026-04-30 | 7.400 | 7.400 | 6.500 | 6.680 | 6.680 | 10,412 |
| 2026-04-29 | 7.000 | 7.380 | 6.460 | 6.480 | 6.480 | 24,155 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.