North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.270	2.270	2.200	2.250	1.938	17,054
2023-06-15	2.270	2.270	2.200	2.250	1.938	33,568
2023-06-14	2.270	2.270	2.200	2.220	1.912	80,648
2023-06-13	2.150	2.270	2.150	2.270	1.956	255,666
2023-06-12	2.150	2.320	2.150	2.210	1.904	162,117
2023-06-09	2.270	2.280	2.240	2.240	1.930	42,827
2023-06-08	2.190	2.390	2.190	2.220	1.912	289,704
2023-06-07	2.070	2.200	2.070	2.200	1.895	322,125
2023-06-06	2.110	2.130	2.100	2.130	1.835	19,000
2023-06-05	2.110	2.170	2.110	2.140	1.844	48,041
2023-06-02	2.100	2.180	2.100	2.170	1.869	10,314
2023-06-01	2.190	2.230	2.080	2.080	1.706	71,350
2023-05-31	2.140	2.170	2.110	2.150	1.763	31,115
2023-05-30	2.190	2.190	2.110	2.130	1.747	66,605
2023-05-26	2.190	2.190	2.130	2.140	1.755	55,341
2023-05-25	2.150	2.150	2.110	2.130	1.747	37,105
2023-05-24	2.110	2.180	2.110	2.150	1.763	51,047
2023-05-23	2.190	2.190	2.110	2.140	1.755	21,444
2023-05-22	2.190	2.190	2.120	2.180	1.788	12,325
2023-05-19	2.200	2.200	2.100	2.190	1.796	38,401
2023-05-16	2.180	2.180	2.090	2.120	1.739	72,291
2023-05-15	2.060	2.180	2.060	2.180	1.788	69,010
2023-05-12	2.130	2.130	2.070	2.130	1.747	4,003
2023-05-11	2.070	2.080	2.070	2.070	1.698	33,950
2023-05-10	2.060	2.130	2.060	2.120	1.739	9,476
2023-05-09	2.140	2.140	2.060	2.060	1.689	37,780
2023-05-08	2.070	2.130	2.070	2.130	1.747	7,477
2023-05-05	2.090	2.140	2.060	2.140	1.755	28,014
2023-05-04	2.150	2.150	2.070	2.090	1.714	13,049
2023-05-03	2.150	2.150	2.080	2.080	1.706	40,559
2023-05-02	2.070	2.140	2.070	2.140	1.755	173,980
2023-04-28	2.150	2.150	2.100	2.120	1.739	18,312
2023-04-27	2.150	2.150	2.150	2.150	1.763	1,442
2023-04-26	2.100	2.190	2.070	2.190	1.796	12,425
2023-04-25	2.120	2.120	2.070	2.100	1.722	182,044
2023-04-24	2.080	2.180	2.060	2.060	1.689	179,032
2023-04-21	2.190	2.190	2.150	2.150	1.763	40,273
2023-04-20	2.150	2.180	2.120	2.180	1.788	16,233
2023-04-19	2.180	2.180	2.110	2.120	1.739	42,392
2023-04-18	2.190	2.190	2.120	2.120	1.739	34,143
2023-04-17	2.140	2.150	2.100	2.150	1.763	33,505
2023-04-14	2.130	2.140	2.090	2.140	1.755	119,858
2023-04-13	2.100	2.200	2.100	2.130	1.747	66,875
2023-04-12	2.230	2.230	2.110	2.110	1.730	6,437
2023-04-11	2.100	2.230	2.070	2.180	1.788	109,026
2023-04-05	2.200	2.200	2.190	2.190	1.796	53
2023-04-04	2.210	2.340	2.150	2.150	1.763	46,704
2023-04-03	2.090	2.330	2.090	2.220	1.821	9,562
2023-03-31	2.090	2.245	2.090	2.175	1.784	34,934
2023-03-30	2.200	2.235	2.105	2.190	1.796	52,224
2023-03-29	2.150	2.245	2.150	2.170	1.780	11,015
2023-03-28	2.280	2.280	2.255	2.255	1.849	494
2023-03-27	2.285	2.285	2.185	2.270	1.862	1,823
2023-03-24	2.280	2.285	2.140	2.285	1.874	325,573
2023-03-23	2.260	2.260	2.155	2.250	1.845	3,875
2023-03-22	2.210	2.285	2.150	2.275	1.866	158,242
2023-03-21	2.205	2.205	2.110	2.205	1.808	69,356
2023-03-20	2.300	2.300	2.095	2.110	1.730	135,093
2023-03-17	2.300	2.300	2.135	2.140	1.755	286,034
2023-03-16	2.175	2.245	2.165	2.180	1.788	80,485

← NewerPage 15 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.