Energeia A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.200 | 7.460 | 7.000 | 7.460 | 7.460 | 18,403 |
| 2026-04-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2026-04-24 | 7.600 | 7.600 | 7.220 | 7.580 | 7.580 | 1,409 |
| 2026-04-23 | 7.260 | 7.560 | 7.140 | 7.460 | 7.460 | 27,308 |
| 2026-04-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 29 |
| 2026-04-21 | 7.540 | 7.760 | 7.540 | 7.760 | 7.760 | 15,792 |
| 2026-04-20 | 8.200 | 8.200 | 7.400 | 7.780 | 7.780 | 29 |
| 2026-04-17 | 7.400 | 7.920 | 7.400 | 7.900 | 7.900 | 1,471 |
| 2026-04-16 | 7.420 | 7.680 | 7.400 | 7.640 | 7.640 | 7,045 |
| 2026-04-15 | 7.420 | 7.940 | 7.420 | 7.740 | 7.740 | 149 |
| 2026-04-14 | 7.380 | 7.980 | 7.360 | 7.620 | 7.620 | 26,525 |
| 2026-04-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 5,500 |
| 2026-04-10 | 7.500 | 8.060 | 7.400 | 7.660 | 7.660 | 7,409 |
| 2026-04-09 | 8.240 | 8.240 | 7.600 | 8.020 | 8.020 | 43,587 |
| 2026-04-08 | 7.620 | 7.980 | 7.420 | 7.680 | 7.680 | 16,433 |
| 2026-04-07 | 8.300 | 8.300 | 7.840 | 7.980 | 7.980 | 227 |
| 2026-04-01 | 8.400 | 8.400 | 7.560 | 7.900 | 7.900 | 21,125 |
| 2026-03-31 | 7.720 | 8.660 | 7.600 | 7.640 | 7.640 | 43,300 |
| 2026-03-30 | 7.780 | 7.780 | 7.380 | 7.740 | 7.740 | 11,638 |
| 2026-03-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 2,728 |
| 2026-03-26 | 7.240 | 7.580 | 7.240 | 7.480 | 7.480 | 2,728 |
| 2026-03-25 | 7.700 | 7.700 | 7.480 | 7.480 | 7.480 | 2,908 |
| 2026-03-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 380 |
| 2026-03-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 12,001 |
| 2026-03-20 | 7.740 | 7.740 | 7.720 | 7.740 | 7.740 | 12,001 |
| 2026-03-19 | 7.180 | 8.000 | 7.180 | 8.000 | 8.000 | 27,024 |
| 2026-03-18 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 5,000 |
| 2026-03-17 | 7.460 | 7.620 | 7.220 | 7.600 | 7.600 | 24,160 |
| 2026-03-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1,206 |
| 2026-03-13 | 7.620 | 7.620 | 7.220 | 7.620 | 7.620 | 1,206 |
| 2026-03-12 | 7.020 | 7.500 | 7.020 | 7.500 | 7.500 | 18,100 |
| 2026-03-11 | 7.160 | 7.640 | 7.160 | 7.240 | 7.240 | 201 |
| 2026-03-10 | 7.500 | 7.640 | 7.500 | 7.640 | 7.640 | 11,254 |
| 2026-03-09 | 7.600 | 7.600 | 7.460 | 7.460 | 7.460 | 773 |
| 2026-03-06 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 370 |
| 2026-03-05 | 7.460 | 7.460 | 7.320 | 7.360 | 7.360 | 9,518 |
| 2026-03-04 | 7.280 | 7.300 | 7.240 | 7.300 | 7.300 | 12,318 |
| 2026-03-03 | 7.300 | 7.400 | 7.040 | 7.300 | 7.300 | 9,798 |
| 2026-03-02 | 7.320 | 7.340 | 7.320 | 7.340 | 7.340 | 5,845 |
| 2026-02-27 | 7.400 | 7.520 | 7.400 | 7.520 | 7.520 | 25,540 |
| 2026-02-26 | 7.340 | 7.680 | 7.340 | 7.400 | 7.400 | 30,057 |
| 2026-02-25 | 7.300 | 7.960 | 7.300 | 7.780 | 7.780 | 18,764 |
| 2026-02-24 | 7.301 | 7.749 | 7.301 | 7.600 | 7.600 | 15,064 |
| 2026-02-23 | 7.701 | 7.701 | 7.500 | 7.700 | 7.700 | 37,150 |
| 2026-02-20 | 7.600 | 7.700 | 7.302 | 7.700 | 7.700 | 27,723 |
| 2026-02-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 9,894 |
| 2026-02-18 | 7.733 | 7.733 | 7.650 | 7.650 | 7.650 | 9,894 |
| 2026-02-17 | 7.701 | 7.704 | 7.600 | 7.600 | 7.600 | 6,255 |
| 2026-02-16 | 7.400 | 8.997 | 7.400 | 7.996 | 7.996 | 17,764 |
| 2026-02-13 | 7.600 | 8.080 | 7.600 | 7.720 | 7.720 | 19,903 |
| 2026-02-12 | 8.799 | 8.799 | 7.600 | 7.949 | 7.949 | 71,255 |
| 2026-02-11 | 7.600 | 7.750 | 7.368 | 7.750 | 7.750 | 2,968 |
| 2026-02-10 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 47,305 |
| 2026-02-09 | 7.251 | 7.500 | 7.251 | 7.500 | 7.500 | 3,598 |
| 2026-02-06 | 7.303 | 7.401 | 7.121 | 7.401 | 7.401 | 20,540 |
| 2026-02-05 | 7.640 | 7.640 | 7.372 | 7.372 | 7.372 | 772 |
| 2026-02-04 | 7.600 | 7.650 | 7.550 | 7.641 | 7.641 | 98,580 |
| 2026-02-03 | 7.503 | 7.503 | 7.500 | 7.500 | 7.500 | 25,223 |
| 2026-02-02 | 7.305 | 7.570 | 7.305 | 7.468 | 7.468 | 3,083 |
| 2026-01-30 | 7.599 | 7.599 | 7.599 | 7.599 | 7.599 | 8,039 |
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.