North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.150	2.280	2.150	2.220	1.912	231,090
2023-09-07	2.240	2.310	2.150	2.200	1.895	175,780
2023-09-06	2.300	2.300	2.270	2.270	1.956	33,368
2023-09-05	2.310	2.310	2.270	2.300	1.981	47,986
2023-09-04	2.260	2.330	2.260	2.280	1.964	113,674
2023-09-01	2.250	2.280	2.250	2.280	1.964	26,455
2023-08-31	2.300	2.300	2.220	2.280	1.964	7,879
2023-08-30	2.200	2.290	2.190	2.280	1.964	40,462
2023-08-29	2.330	2.330	2.200	2.290	1.973	36,530
2023-08-28	2.270	2.270	2.200	2.270	1.956	18,314
2023-08-25	2.350	2.350	2.160	2.270	1.956	79,410
2023-08-24	2.360	2.380	2.270	2.270	1.956	42,239
2023-08-23	2.290	2.360	2.270	2.280	1.964	344,158
2023-08-22	2.250	2.290	2.090	2.290	1.973	54,349
2023-08-21	2.350	2.350	2.300	2.300	1.981	10,177
2023-08-18	2.350	2.350	2.250	2.250	1.938	55,990
2023-08-17	2.380	2.380	2.210	2.360	2.033	1,199
2023-08-16	2.380	2.380	2.290	2.300	1.981	22,514
2023-08-15	2.380	2.380	2.300	2.310	1.990	31,646
2023-08-14	2.380	2.380	2.350	2.350	2.024	11,580
2023-08-11	2.280	2.380	2.270	2.370	2.042	49,578
2023-08-10	2.330	2.350	2.260	2.320	1.999	52,849
2023-08-09	2.330	2.330	2.210	2.330	2.007	11,213
2023-08-08	2.280	2.330	2.260	2.330	2.007	109,113
2023-08-07	2.280	2.280	2.210	2.270	1.956	45,459
2023-08-04	2.250	2.300	2.200	2.300	1.981	135,936
2023-08-03	2.250	2.250	2.250	2.250	1.938	8,198
2023-08-02	2.250	2.250	2.250	2.250	1.938	1,802
2023-08-01	2.310	2.310	2.260	2.300	1.981	17,533
2023-07-31	2.260	2.320	2.260	2.310	1.990	83,919
2023-07-28	2.250	2.280	2.210	2.210	1.904	9,860
2023-07-27	2.280	2.280	2.200	2.280	1.964	281,428
2023-07-26	2.240	2.300	2.240	2.280	1.964	44,031
2023-07-25	2.250	2.250	2.180	2.250	1.938	11,111
2023-07-24	2.180	2.250	2.180	2.250	1.938	53,876
2023-07-21	2.180	2.250	2.180	2.240	1.930	38,991
2023-07-20	2.250	2.300	2.180	2.250	1.938	61,387
2023-07-19	2.170	2.290	2.170	2.250	1.938	21,843
2023-07-18	2.250	2.320	2.250	2.280	1.964	2,888
2023-07-17	2.350	2.350	2.180	2.180	1.878	18,740
2023-07-14	2.200	2.410	2.200	2.300	1.981	53,793
2023-07-13	2.160	2.210	2.140	2.210	1.904	43,308
2023-07-12	2.190	2.230	2.160	2.200	1.895	98,133
2023-07-11	2.200	2.200	2.160	2.190	1.887	15,409
2023-07-10	2.200	2.230	2.160	2.220	1.912	78,011
2023-07-07	2.150	2.210	2.140	2.200	1.895	192,457
2023-07-06	2.100	2.130	2.070	2.070	1.783	19,729
2023-07-05	2.110	2.110	2.060	2.090	1.800	98,117
2023-07-04	2.150	2.150	2.020	2.090	1.800	4,941
2023-07-03	2.040	2.100	2.000	2.080	1.792	239,864
2023-06-30	2.070	2.070	2.040	2.040	1.757	7,234
2023-06-29	2.080	2.080	2.040	2.060	1.775	89,023
2023-06-28	2.060	2.170	2.000	2.060	1.775	173,525
2023-06-27	2.060	2.190	2.030	2.150	1.852	42,134
2023-06-26	2.050	2.060	1.895	2.060	1.775	218,117
2023-06-23	2.080	2.130	2.040	2.040	1.757	133,317
2023-06-22	2.200	2.200	1.995	2.090	1.800	700,341
2023-06-21	2.100	2.240	2.100	2.240	1.930	22,994
2023-06-20	2.320	2.320	2.150	2.190	1.887	10,656
2023-06-19	2.150	2.260	2.150	2.190	1.887	748

← NewerPage 14 of 22 · 1,261 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.