North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.390	2.390	2.270	2.310	2.077	5,415
2024-05-29	2.260	2.380	2.260	2.330	2.095	92,547
2024-05-28	2.440	2.440	2.240	2.310	2.077	440,350
2024-05-27	2.490	2.490	2.290	2.300	2.068	140,453
2024-05-24	2.280	2.350	2.260	2.270	2.041	284,369
2024-05-23	2.250	2.280	2.190	2.280	2.050	456,445
2024-05-22	2.230	2.240	2.210	2.240	2.014	36,761
2024-05-21	2.270	2.270	2.220	2.230	2.005	290,300
2024-05-16	2.250	2.290	2.190	2.220	1.996	412,873
2024-05-15	2.320	2.320	2.270	2.290	2.059	56,099
2024-05-14	2.330	2.350	2.280	2.280	2.050	214,622
2024-05-13	2.350	2.350	2.270	2.280	2.050	43,454
2024-05-10	2.390	2.390	2.260	2.290	2.059	34,161
2024-05-08	2.300	2.300	2.260	2.270	2.041	56,240
2024-05-07	2.210	2.300	2.210	2.270	2.041	137,892
2024-05-06	2.340	2.340	2.210	2.240	2.014	324,500
2024-05-03	2.200	2.290	2.190	2.220	1.996	140,752
2024-05-02	2.260	2.260	2.190	2.250	2.023	199,335
2024-04-30	2.350	2.350	2.230	2.260	2.032	128,853
2024-04-29	2.240	2.340	2.240	2.340	2.104	52,568
2024-04-26	2.270	2.270	2.190	2.240	2.014	68,827
2024-04-25	2.250	2.250	2.250	2.250	2.023	4,254
2024-04-24	2.390	2.390	2.210	2.230	2.005	83,154
2024-04-23	2.350	2.490	2.310	2.310	2.077	38,307
2024-04-22	2.400	2.540	2.370	2.370	2.131	7,936
2024-04-19	2.310	2.400	2.300	2.370	2.131	39,450
2024-04-18	2.300	2.370	2.300	2.310	2.077	8,643
2024-04-17	2.360	2.390	2.330	2.330	2.095	24,186
2024-04-16	2.300	2.490	2.200	2.340	2.104	215,028
2024-04-15	2.470	2.490	2.370	2.400	2.158	16,752
2024-04-12	2.470	2.470	2.460	2.470	2.221	20,246
2024-04-11	2.460	2.460	2.390	2.460	2.212	41,745
2024-04-10	2.590	2.590	2.390	2.390	2.059	97,618
2024-04-09	2.680	2.680	2.460	2.490	2.145	40,767
2024-04-08	2.690	2.700	2.560	2.650	2.283	172,883
2024-04-05	2.500	2.680	2.500	2.650	2.283	60,839
2024-04-04	2.370	2.670	2.370	2.520	2.171	10,273
2024-04-03	2.500	2.550	2.440	2.510	2.162	67,428
2024-04-02	2.580	2.680	2.500	2.570	2.214	137,130
2024-03-27	2.600	2.650	2.500	2.580	2.223	18,740
2024-03-26	2.380	2.750	2.300	2.580	2.223	915,510
2024-03-25	2.210	2.290	2.210	2.290	1.973	233,542
2024-03-22	2.280	2.280	2.180	2.260	1.947	6,373
2024-03-21	2.160	2.270	2.160	2.250	1.938	64,168
2024-03-20	2.190	2.250	2.160	2.250	1.938	141,582
2024-03-19	2.250	2.250	2.170	2.220	1.912	55,170
2024-03-18	2.150	2.250	2.150	2.170	1.869	116,923
2024-03-15	2.270	2.270	2.180	2.200	1.895	79,792
2024-03-14	2.200	2.240	2.200	2.240	1.930	11,523
2024-03-13	2.270	2.270	2.200	2.200	1.895	340
2024-03-12	2.160	2.270	2.160	2.240	1.930	9,829
2024-03-11	2.200	2.200	2.150	2.200	1.895	180,803
2024-03-08	2.160	2.300	2.160	2.200	1.895	138,048
2024-03-07	2.380	2.380	2.210	2.260	1.947	14,898
2024-03-06	2.150	2.300	2.150	2.300	1.981	21,820
2024-03-05	2.230	2.390	2.160	2.230	1.921	25,050
2024-03-04	2.230	2.310	2.230	2.260	1.947	23,520
2024-03-01	2.350	2.350	2.220	2.300	1.981	22,904
2024-02-29	2.390	2.390	2.260	2.320	1.999	23,910
2024-02-28	2.350	2.350	2.300	2.300	1.981	18,896

← NewerPage 11 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.