Energeia A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.599 | 7.599 | 7.599 | 7.599 | 7.599 | 8,039 |
| 2026-01-29 | 7.693 | 7.738 | 7.443 | 7.689 | 7.689 | 40,466 |
| 2026-01-28 | 7.500 | 7.501 | 7.442 | 7.499 | 7.499 | 35,656 |
| 2026-01-27 | 7.500 | 7.899 | 7.337 | 7.337 | 7.337 | 78,732 |
| 2026-01-26 | 7.602 | 7.898 | 7.421 | 7.500 | 7.500 | 153,419 |
| 2026-01-23 | 7.270 | 7.949 | 7.270 | 7.949 | 7.949 | 41,224 |
| 2026-01-22 | 7.554 | 7.800 | 7.204 | 7.800 | 7.800 | 59,183 |
| 2026-01-21 | 7.481 | 7.849 | 7.480 | 7.690 | 7.690 | 25,649 |
| 2026-01-20 | 7.898 | 7.898 | 7.487 | 7.487 | 7.487 | 10,793 |
| 2026-01-19 | 7.528 | 7.831 | 7.528 | 7.680 | 7.680 | 6,457 |
| 2026-01-16 | 7.860 | 7.860 | 7.603 | 7.603 | 7.603 | 19,617 |
| 2026-01-15 | 7.722 | 7.860 | 7.600 | 7.860 | 7.860 | 8,319 |
| 2026-01-14 | 7.869 | 7.869 | 7.401 | 7.704 | 7.704 | 20,701 |
| 2026-01-13 | 7.685 | 7.777 | 7.685 | 7.777 | 7.777 | 9,439 |
| 2026-01-12 | 7.603 | 7.710 | 7.602 | 7.685 | 7.685 | 6,827 |
| 2026-01-09 | 7.601 | 7.902 | 7.600 | 7.901 | 7.901 | 37,067 |
| 2026-01-08 | 7.581 | 7.820 | 7.581 | 7.700 | 7.700 | 19,639 |
| 2026-01-07 | 7.800 | 7.871 | 7.580 | 7.835 | 7.835 | 54,116 |
| 2026-01-06 | 8.600 | 8.600 | 7.634 | 7.955 | 7.955 | 17,944 |
| 2026-01-05 | 8.299 | 8.299 | 7.800 | 8.034 | 8.034 | 1,950 |
| 2026-01-02 | 8.000 | 8.199 | 7.601 | 8.097 | 8.097 | 58,985 |
| 2025-12-30 | 7.620 | 7.700 | 7.500 | 7.700 | 7.700 | 33,760 |
| 2025-12-29 | 7.400 | 7.600 | 7.329 | 7.600 | 7.600 | 32,559 |
| 2025-12-23 | 7.202 | 7.700 | 7.202 | 7.600 | 7.600 | 41,134 |
| 2025-12-22 | 7.208 | 7.600 | 7.208 | 7.500 | 7.500 | 38,975 |
| 2025-12-19 | 7.530 | 7.530 | 7.200 | 7.500 | 7.500 | 7,595 |
| 2025-12-18 | 7.400 | 7.520 | 7.128 | 7.500 | 7.500 | 46,602 |
| 2025-12-17 | 7.300 | 7.499 | 7.300 | 7.300 | 7.300 | 1,082 |
| 2025-12-16 | 7.650 | 7.650 | 7.000 | 7.510 | 7.510 | 26,480 |
| 2025-12-15 | 7.302 | 7.600 | 7.300 | 7.300 | 7.300 | 9,211 |
| 2025-12-12 | 7.211 | 7.500 | 7.211 | 7.500 | 7.500 | 38,899 |
| 2025-12-11 | 7.350 | 7.500 | 7.300 | 7.500 | 7.500 | 42,268 |
| 2025-12-10 | 7.201 | 7.698 | 7.201 | 7.500 | 7.500 | 10,010 |
| 2025-12-09 | 7.500 | 7.500 | 7.300 | 7.400 | 7.400 | 2,891 |
| 2025-12-08 | 7.500 | 7.500 | 7.499 | 7.500 | 7.500 | 20,900 |
| 2025-12-05 | 7.779 | 7.779 | 7.311 | 7.500 | 7.500 | 39,188 |
| 2025-12-04 | 7.140 | 7.800 | 7.140 | 7.600 | 7.600 | 36,966 |
| 2025-12-03 | 7.650 | 7.650 | 7.050 | 7.120 | 7.120 | 17,809 |
| 2025-12-02 | 7.000 | 7.700 | 7.000 | 7.200 | 7.200 | 36,296 |
| 2025-12-01 | 0.032 | 0.032 | 0.028 | 0.030 | 7.375 | 30,220 |
| 2025-11-28 | 0.030 | 0.031 | 0.030 | 0.031 | 7.625 | 9,390 |
| 2025-11-27 | 0.031 | 0.031 | 0.029 | 0.030 | 7.375 | 19,268 |
| 2025-11-26 | 0.031 | 0.031 | 0.030 | 0.030 | 7.375 | 59,411 |
| 2025-11-25 | 0.030 | 0.032 | 0.030 | 0.031 | 7.750 | 67,272 |
| 2025-11-24 | 0.030 | 0.030 | 0.029 | 0.029 | 7.250 | 11,854 |
| 2025-11-21 | 0.031 | 0.031 | 0.029 | 0.029 | 7.250 | 32,862 |
| 2025-11-20 | 0.030 | 0.031 | 0.029 | 0.031 | 7.625 | 9,763 |
| 2025-11-19 | 0.030 | 0.030 | 0.030 | 0.030 | 7.375 | 360 |
| 2025-11-18 | 0.030 | 0.031 | 0.029 | 0.031 | 7.750 | 36,262 |
| 2025-11-17 | 0.033 | 0.033 | 0.030 | 0.031 | 7.625 | 37,285 |
| 2025-11-14 | 0.031 | 0.032 | 0.030 | 0.031 | 7.625 | 45,386 |
| 2025-11-13 | 0.033 | 0.033 | 0.031 | 0.032 | 8.000 | 79,265 |
| 2025-11-12 | 0.031 | 0.037 | 0.030 | 0.033 | 8.250 | 219,603 |
| 2025-11-11 | 0.032 | 0.032 | 0.030 | 0.031 | 7.750 | 1,542 |
| 2025-11-10 | 0.030 | 0.031 | 0.029 | 0.031 | 7.625 | 121,818 |
| 2025-11-07 | 0.029 | 0.030 | 0.029 | 0.030 | 7.500 | 16,308 |
| 2025-11-06 | 0.031 | 0.031 | 0.030 | 0.030 | 7.500 | 20,403 |
| 2025-11-05 | 0.030 | 0.031 | 0.030 | 0.031 | 7.625 | 21,347 |
| 2025-11-04 | 0.030 | 0.031 | 0.030 | 0.030 | 7.500 | 25,079 |
| 2025-11-03 | 0.031 | 0.032 | 0.030 | 0.031 | 7.625 | 42,955 |
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.