North Energy ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.440	2.530	2.440	2.530	2.530	41,554
2026-10-15	2.470	2.570	2.430	2.520	2.520	114,582
2026-10-14	2.600	2.600	2.510	2.550	2.550	1,120
2026-10-13	2.500	2.600	2.500	2.600	2.600	14,284
2026-10-12	2.420	2.600	2.420	2.550	2.550	4,683
2026-10-09	2.630	2.630	2.440	2.570	2.570	18,033
2026-10-08	2.430	2.590	2.430	2.590	2.590	40,271
2026-10-07	2.600	2.600	2.600	2.600	2.600	155
2026-10-06	2.550	2.630	2.510	2.600	2.600	11,646
2026-10-05	2.560	2.560	2.420	2.560	2.560	22,979
2026-10-02	2.420	2.580	2.420	2.550	2.550	265,167
2026-10-01	2.600	2.600	2.550	2.560	2.560	66,612
2026-09-30	2.660	2.660	2.550	2.600	2.600	155,725
2026-09-29	2.560	2.660	2.560	2.640	2.640	66,605
2026-09-28	2.660	2.660	2.660	2.660	2.660	1,314
2026-09-25	2.560	2.660	2.550	2.660	2.660	37,089
2026-09-24	2.700	2.700	2.430	2.630	2.630	25,058
2026-09-23	2.700	2.700	2.630	2.650	2.650	29,097
2026-09-22	2.690	2.690	2.620	2.620	2.620	60,469
2026-09-21	2.630	2.650	2.570	2.600	2.600	45,132
2026-09-18	2.630	2.630	2.550	2.600	2.600	356,679
2026-09-17	2.500	2.610	2.500	2.590	2.590	73,770
2026-09-16	2.480	2.600	2.480	2.600	2.600	136,886
2026-09-15	2.520	2.570	2.440	2.560	2.560	140,656
2026-09-14	2.460	2.580	2.460	2.580	2.580	52,470
2026-09-11	2.540	2.570	2.480	2.500	2.500	17,788
2026-09-10	2.430	2.590	2.430	2.590	2.590	160,380
2026-09-09	2.600	2.600	2.520	2.550	2.550	59,507
2026-09-08	2.430	2.600	2.430	2.600	2.600	450,406
2026-09-07	2.600	2.600	2.490	2.500	2.500	12,581
2026-09-04	2.500	2.590	2.500	2.570	2.570	11,590
2026-09-03	2.470	2.550	2.470	2.550	2.550	95,542
2026-09-02	2.540	2.540	2.490	2.520	2.520	1,090
2026-09-01	2.540	2.550	2.460	2.460	2.460	3,429
2026-08-31	2.600	2.600	2.550	2.550	2.550	10,585
2026-08-28	2.530	2.580	2.500	2.570	2.570	264,526
2026-08-27	2.420	2.570	2.420	2.500	2.500	23,723
2026-08-26	2.600	2.600	2.430	2.460	2.460	93,346
2026-08-25	2.650	2.650	2.450	2.500	2.500	285,605
2026-08-24	2.410	2.500	2.390	2.450	2.450	117,104
2026-08-21	2.350	2.380	2.340	2.380	2.380	59,440
2026-08-20	2.320	2.350	2.300	2.330	2.330	381,594
2026-08-19	2.410	2.410	2.200	2.320	2.320	900,385
2026-08-18	2.320	2.450	2.320	2.360	2.360	463,526
2026-08-17	2.230	2.290	2.230	2.250	2.250	54,783
2026-08-14	2.290	2.290	2.250	2.260	2.260	14,785
2026-08-13	2.310	2.310	2.250	2.270	2.270	33,517
2026-08-12	2.260	2.280	2.250	2.260	2.260	41,228
2026-08-11	2.250	2.270	2.250	2.270	2.270	51,800
2026-08-10	2.300	2.300	2.260	2.270	2.270	16,049
2026-08-07	2.260	2.300	2.260	2.270	2.270	48,668
2026-08-06	2.270	2.270	2.260	2.260	2.260	44,050
2026-08-05	2.250	2.340	2.250	2.270	2.270	17,945
2026-08-04	2.250	2.320	2.250	2.310	2.310	138,504
2026-08-03	2.250	2.280	2.250	2.280	2.280	60,607
2026-07-31	2.260	2.300	2.250	2.280	2.280	29,617
2026-07-30	2.230	2.290	2.230	2.260	2.260	93,525
2026-07-29	2.240	2.340	2.240	2.300	2.300	79,098
2026-07-28	2.240	2.280	2.240	2.280	2.280	6,752
2026-07-27	2.300	2.300	2.230	2.300	2.300	6,804

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.1300 NOK
2025-04-11	0.1500 NOK
2024-04-11	0.1000 NOK
2023-06-02	0.1000 NOK
2021-04-15	0.4500 NOK
2019-05-29	0.3000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.