North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.120	2.140	2.080	2.140	1.844	45,298
2023-11-29	2.040	2.150	2.040	2.110	1.818	41,081
2023-11-28	2.110	2.150	2.000	2.120	1.826	94,212
2023-11-27	2.150	2.150	2.150	2.150	1.852	5,633
2023-11-24	2.180	2.190	2.130	2.150	1.852	15,150
2023-11-23	2.120	2.150	2.120	2.150	1.852	7,950
2023-11-22	2.180	2.180	2.150	2.150	1.852	4,600
2023-11-21	2.180	2.180	2.120	2.120	1.826	16,152
2023-11-20	2.170	2.170	2.120	2.170	1.869	37,334
2023-11-17	2.110	2.180	2.110	2.180	1.878	6,033
2023-11-16	2.150	2.160	2.090	2.160	1.861	226,098
2023-11-15	2.140	2.170	2.100	2.120	1.826	361,400
2023-11-14	2.070	2.200	2.070	2.140	1.844	127,516
2023-11-13	2.150	2.150	2.070	2.100	1.809	4,456
2023-11-10	2.090	2.100	2.070	2.100	1.809	14,356
2023-11-09	2.100	2.100	2.080	2.090	1.800	28,000
2023-11-08	2.110	2.190	2.100	2.130	1.835	13,307
2023-11-07	2.200	2.200	2.130	2.200	1.895	144,081
2023-11-06	2.060	2.190	2.060	2.180	1.878	175,969
2023-11-03	2.060	2.190	2.060	2.120	1.826	58,139
2023-11-02	2.100	2.100	2.040	2.100	1.809	42,893
2023-11-01	2.030	2.100	2.030	2.060	1.775	15,716
2023-10-31	2.180	2.180	2.030	2.170	1.869	6,089
2023-10-30	2.020	2.180	2.020	2.180	1.878	78,128
2023-10-27	2.070	2.070	2.010	2.050	1.766	6,688
2023-10-26	2.130	2.140	2.040	2.080	1.792	30,725
2023-10-25	2.100	2.130	2.020	2.130	1.835	55,661
2023-10-24	2.030	2.190	2.030	2.140	1.844	42,660
2023-10-23	2.080	2.100	2.080	2.100	1.809	600
2023-10-20	2.140	2.140	2.080	2.080	1.792	3,188
2023-10-19	2.070	2.170	2.060	2.080	1.792	12,699
2023-10-18	2.150	2.150	2.150	2.150	1.852	50
2023-10-17	2.150	2.150	2.150	2.150	1.852	0
2023-10-16	2.030	2.180	2.030	2.150	1.852	7,260
2023-10-13	2.130	2.180	2.070	2.100	1.809	31,309
2023-10-12	2.010	2.130	2.010	2.130	1.835	205,261
2023-10-11	2.140	2.140	2.020	2.020	1.740	55,401
2023-10-10	2.060	2.130	2.030	2.120	1.826	35,980
2023-10-09	2.080	2.080	2.020	2.060	1.775	64,507
2023-10-06	2.200	2.200	2.010	2.080	1.792	100,838
2023-10-05	2.130	2.130	2.060	2.060	1.775	9,925
2023-10-04	2.080	2.160	2.080	2.080	1.792	66,024
2023-10-03	2.100	2.160	2.090	2.150	1.852	21,132
2023-10-02	2.170	2.170	2.110	2.150	1.852	20,558
2023-09-29	2.200	2.200	2.130	2.160	1.861	79,441
2023-09-28	2.110	2.250	2.110	2.180	1.878	55,020
2023-09-27	2.130	2.150	2.080	2.150	1.852	235,559
2023-09-26	2.200	2.200	2.100	2.100	1.809	68,808
2023-09-25	2.130	2.280	2.130	2.190	1.887	6,913
2023-09-22	2.200	2.200	2.130	2.190	1.887	19,286
2023-09-21	2.200	2.200	2.180	2.190	1.887	6,994
2023-09-20	2.160	2.190	2.160	2.190	1.887	28,911
2023-09-19	2.120	2.200	2.120	2.160	1.861	114,866
2023-09-18	2.220	2.280	2.170	2.170	1.869	136,931
2023-09-15	2.300	2.300	2.170	2.190	1.887	46,682
2023-09-14	2.320	2.320	2.190	2.290	1.973	2,064
2023-09-13	2.320	2.320	2.200	2.270	1.956	37,385
2023-09-12	2.320	2.320	2.320	2.320	1.999	2,153
2023-09-11	2.280	2.310	2.280	2.310	1.990	307
2023-09-08	2.150	2.280	2.150	2.220	1.912	231,090

← NewerPage 13 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.