North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.620	2.650	2.590	2.630	2.365	77,718
2024-08-21	2.670	2.670	2.600	2.620	2.356	250,734
2024-08-20	2.740	2.740	2.580	2.600	2.338	31,089
2024-08-19	2.630	2.630	2.590	2.600	2.338	100,662
2024-08-16	2.700	2.740	2.560	2.630	2.365	770,138
2024-08-15	2.610	2.720	2.610	2.700	2.428	47,119
2024-08-14	2.700	2.700	2.590	2.610	2.347	33,721
2024-08-13	2.670	2.690	2.600	2.650	2.383	83,857
2024-08-12	2.640	2.780	2.620	2.700	2.428	205,432
2024-08-09	2.580	2.690	2.580	2.620	2.356	191,036
2024-08-08	2.700	2.700	2.550	2.580	2.320	63,767
2024-08-07	2.660	2.700	2.630	2.680	2.410	40,852
2024-08-06	2.620	2.840	2.600	2.620	2.356	93,173
2024-08-05	2.580	2.680	2.450	2.550	2.293	295,485
2024-08-02	2.780	2.780	2.690	2.710	2.437	285,375
2024-08-01	2.900	2.900	2.800	2.830	2.544	157,384
2024-07-31	2.840	2.870	2.810	2.830	2.544	180,016
2024-07-30	2.880	2.880	2.800	2.830	2.544	67,900
2024-07-29	2.850	2.850	2.840	2.840	2.553	6,496
2024-07-26	2.780	2.840	2.770	2.820	2.535	225,073
2024-07-25	2.820	2.820	2.750	2.780	2.499	474,164
2024-07-24	2.820	2.860	2.800	2.830	2.544	449,819
2024-07-23	2.990	3.000	2.800	2.840	2.553	1,248,637
2024-07-22	2.950	3.090	2.860	2.900	2.607	197,649
2024-07-19	3.150	3.150	2.840	2.990	2.688	517,355
2024-07-18	3.160	3.370	3.080	3.080	2.769	1,004,478
2024-07-17	2.890	3.170	2.890	3.170	2.850	930,372
2024-07-16	2.820	2.870	2.730	2.870	2.580	293,887
2024-07-15	2.770	2.850	2.750	2.830	2.544	280,271
2024-07-12	2.680	2.750	2.610	2.740	2.464	733,126
2024-07-11	2.600	2.680	2.600	2.680	2.410	110,763
2024-07-10	2.620	2.670	2.590	2.630	2.365	276,873
2024-07-09	2.600	2.650	2.580	2.650	2.383	120,698
2024-07-08	2.600	2.610	2.580	2.610	2.347	179,018
2024-07-05	2.590	2.650	2.560	2.590	2.329	527,834
2024-07-04	2.560	2.650	2.540	2.570	2.311	46,415
2024-07-03	2.560	2.590	2.500	2.560	2.302	388,744
2024-07-02	2.600	2.600	2.550	2.560	2.302	132,191
2024-07-01	2.640	2.640	2.570	2.620	2.356	355,550
2024-06-28	2.570	2.650	2.570	2.650	2.383	320,321
2024-06-27	2.650	2.680	2.570	2.600	2.338	130,140
2024-06-26	2.600	2.670	2.570	2.620	2.356	225,192
2024-06-25	2.770	2.780	2.610	2.670	2.401	475,011
2024-06-24	2.610	2.890	2.610	2.730	2.455	957,175
2024-06-21	2.440	2.620	2.440	2.530	2.275	922,089
2024-06-20	2.410	2.440	2.390	2.440	2.194	184,008
2024-06-19	2.420	2.520	2.370	2.440	2.194	257,427
2024-06-18	2.190	2.400	2.190	2.360	2.122	12,207
2024-06-17	2.350	2.360	2.340	2.360	2.122	52,210
2024-06-14	2.320	2.400	2.320	2.400	2.158	7,786
2024-06-13	2.400	2.400	2.270	2.400	2.158	121,953
2024-06-12	2.410	2.410	2.300	2.320	2.086	18,980
2024-06-11	2.320	2.330	2.320	2.320	2.086	15,232
2024-06-10	2.400	2.400	2.320	2.350	2.113	79,193
2024-06-07	2.300	2.390	2.300	2.390	2.149	301
2024-06-06	2.420	2.430	2.350	2.350	2.113	103,311
2024-06-05	2.350	2.390	2.340	2.390	2.149	44,496
2024-06-04	2.450	2.450	2.290	2.350	2.113	494,055
2024-06-03	2.260	2.340	2.260	2.340	2.104	196,918
2024-05-31	2.430	2.430	2.340	2.340	2.104	460

← NewerPage 10 of 21 · 1,260 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.