North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.350	2.440	2.310	2.310	1.990	117,384
2024-02-26	2.290	2.320	2.200	2.320	1.999	100,514
2024-02-23	2.240	2.280	2.180	2.280	1.964	146,532
2024-02-22	2.230	2.350	2.220	2.300	1.981	74,811
2024-02-21	2.180	2.230	2.180	2.230	1.921	68,246
2024-02-20	2.190	2.230	2.190	2.220	1.912	132,527
2024-02-19	2.260	2.260	2.180	2.200	1.895	193,356
2024-02-16	2.150	2.280	2.150	2.220	1.912	928,735
2024-02-15	2.140	2.190	2.090	2.150	1.852	466,091
2024-02-14	2.150	2.220	2.140	2.170	1.869	443,553
2024-02-13	2.110	2.110	2.060	2.100	1.809	50,455
2024-02-12	2.060	2.090	2.060	2.090	1.800	5,895
2024-02-09	2.050	2.130	2.050	2.070	1.783	29,991
2024-02-08	2.060	2.140	2.060	2.080	1.792	17,953
2024-02-07	2.150	2.150	2.070	2.130	1.835	78,070
2024-02-06	2.050	2.130	2.050	2.080	1.792	740
2024-02-05	2.050	2.100	2.050	2.080	1.792	6,779
2024-02-02	2.110	2.120	2.070	2.100	1.809	27,318
2024-02-01	2.110	2.110	2.080	2.080	1.792	5,114
2024-01-31	2.060	2.110	2.060	2.110	1.818	55,052
2024-01-30	2.150	2.150	2.080	2.080	1.792	11,387
2024-01-29	2.040	2.150	2.040	2.080	1.792	122,092
2024-01-26	2.050	2.110	2.050	2.060	1.775	58,417
2024-01-25	2.050	2.080	2.040	2.050	1.766	118,144
2024-01-24	2.090	2.100	2.050	2.100	1.809	110,120
2024-01-23	2.050	2.130	2.050	2.070	1.783	103,046
2024-01-22	2.080	2.100	2.050	2.100	1.809	112,484
2024-01-19	2.120	2.120	2.040	2.080	1.792	138,313
2024-01-18	2.100	2.100	2.060	2.090	1.800	116,518
2024-01-17	2.050	2.130	2.050	2.080	1.792	59,225
2024-01-16	2.150	2.150	2.060	2.080	1.792	100,092
2024-01-15	2.150	2.150	2.100	2.150	1.852	54,427
2024-01-12	2.050	2.110	2.040	2.100	1.809	595,943
2024-01-11	2.040	2.040	2.010	2.030	1.749	206,277
2024-01-10	2.080	2.080	2.010	2.040	1.757	204,664
2024-01-09	2.110	2.120	1.995	2.020	1.740	517,732
2024-01-08	2.120	2.120	2.070	2.070	1.783	25,964
2024-01-05	2.030	2.110	2.030	2.090	1.800	40,357
2024-01-04	2.040	2.120	2.040	2.050	1.766	75,358
2024-01-03	2.040	2.080	2.040	2.080	1.792	1,600
2024-01-02	2.060	2.120	2.060	2.060	1.775	113,035
2023-12-29	2.050	2.080	2.040	2.070	1.783	19,664
2023-12-28	2.070	2.080	2.040	2.050	1.766	76,009
2023-12-27	2.030	2.130	2.030	2.060	1.775	380,297
2023-12-22	2.050	2.070	2.030	2.070	1.783	241,406
2023-12-21	2.000	2.050	2.000	2.040	1.757	215,724
2023-12-20	2.190	2.190	1.960	2.030	1.749	1,294,638
2023-12-19	2.080	2.180	2.020	2.090	1.800	209,883
2023-12-18	2.140	2.170	2.110	2.130	1.835	176,976
2023-12-15	2.140	2.140	2.100	2.120	1.826	217,334
2023-12-14	2.060	2.100	2.060	2.100	1.809	298,015
2023-12-13	2.010	2.130	2.010	2.090	1.800	1,396
2023-12-12	2.090	2.130	2.090	2.100	1.809	16,435
2023-12-11	2.070	2.110	2.060	2.090	1.800	6,931
2023-12-08	2.080	2.130	2.070	2.070	1.783	46,329
2023-12-07	2.100	2.120	2.030	2.070	1.783	128,233
2023-12-06	2.030	2.130	2.030	2.130	1.835	15,267
2023-12-05	2.050	2.090	2.050	2.080	1.792	20,268
2023-12-04	2.100	2.100	2.050	2.090	1.800	28,632
2023-12-01	2.150	2.150	2.020	2.080	1.792	48,790

← NewerPage 12 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.