North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.245	2.350	2.150	2.160	1.771	288,289
2023-03-14	2.260	2.260	2.175	2.250	1.845	114,874
2023-03-13	2.090	2.300	2.090	2.235	1.833	255,248
2023-03-10	2.180	2.225	2.125	2.160	1.771	177,640
2023-03-09	2.170	2.185	2.105	2.185	1.792	379,275
2023-03-08	2.165	2.165	2.165	2.165	1.775	10,000
2023-03-07	2.090	2.165	2.090	2.165	1.775	197,000
2023-03-06	2.110	2.155	2.090	2.090	1.714	101,346
2023-03-03	2.135	2.170	2.120	2.145	1.759	52,277
2023-03-02	2.160	2.165	2.115	2.165	1.775	12,122
2023-03-01	2.180	2.180	2.130	2.130	1.747	39,792
2023-02-28	2.120	2.165	2.115	2.165	1.775	41,865
2023-02-27	2.140	2.175	2.120	2.145	1.759	97,551
2023-02-24	2.210	2.210	2.145	2.170	1.780	77,441
2023-02-23	2.165	2.170	2.125	2.170	1.780	99,335
2023-02-22	2.160	2.160	2.135	2.150	1.763	20,141
2023-02-21	2.215	2.215	2.115	2.130	1.747	36,733
2023-02-20	2.105	2.235	2.105	2.170	1.780	1,396
2023-02-17	2.130	2.235	2.110	2.180	1.788	39,445
2023-02-16	2.125	2.195	2.125	2.175	1.784	271,062
2023-02-15	2.250	2.250	2.200	2.245	1.841	223,786
2023-02-14	2.335	2.335	2.200	2.205	1.808	47,050
2023-02-13	2.250	2.350	2.240	2.250	1.845	341,297
2023-02-10	2.200	2.220	2.125	2.220	1.821	131,256
2023-02-09	2.130	2.200	2.130	2.200	1.804	145,344
2023-02-08	2.090	2.155	2.090	2.155	1.767	79,163
2023-02-07	2.120	2.120	2.080	2.100	1.722	101,716
2023-02-06	2.100	2.145	2.070	2.120	1.739	63,438
2023-02-03	2.120	2.120	2.100	2.100	1.722	23,840
2023-02-02	2.110	2.190	2.110	2.120	1.739	73,123
2023-02-01	2.100	2.160	2.100	2.160	1.771	49,650
2023-01-31	2.100	2.190	2.100	2.135	1.751	76,112
2023-01-30	2.100	2.170	2.100	2.170	1.780	10,289
2023-01-27	2.195	2.195	2.050	2.105	1.726	59,546
2023-01-26	2.185	2.185	2.100	2.100	1.722	1,559
2023-01-25	2.210	2.210	2.110	2.120	1.739	54,423
2023-01-24	2.200	2.200	2.125	2.165	1.775	72,757
2023-01-23	2.215	2.215	2.150	2.180	1.788	20,540
2023-01-20	2.200	2.200	2.170	2.170	1.780	26,948
2023-01-19	2.220	2.220	2.100	2.200	1.804	48,341
2023-01-18	2.150	2.210	2.105	2.210	1.812	40,643
2023-01-17	2.240	2.240	2.150	2.150	1.763	159,549
2023-01-16	2.190	2.235	2.130	2.220	1.821	128,629
2023-01-13	2.140	2.190	2.105	2.185	1.792	31,645
2023-01-12	2.140	2.140	2.105	2.140	1.755	58,462
2023-01-11	2.090	2.100	2.090	2.090	1.714	9,209
2023-01-10	2.110	2.170	2.065	2.170	1.780	18,201
2023-01-09	2.110	2.155	2.110	2.150	1.763	2,699
2023-01-06	2.060	2.205	2.060	2.105	1.726	98,451
2023-01-05	2.210	2.210	2.045	2.085	1.710	137,736
2023-01-04	2.140	2.300	2.140	2.150	1.763	59,192
2023-01-03	2.090	2.185	2.090	2.160	1.771	67,742
2023-01-02	2.110	2.190	2.045	2.190	1.796	5,965
2022-12-30	2.030	2.120	2.030	2.120	1.739	119,886
2022-12-29	2.100	2.105	2.095	2.095	1.718	10,200
2022-12-28	2.150	2.150	2.100	2.100	1.722	49,892
2022-12-27	2.150	2.150	2.035	2.145	1.759	44,398
2022-12-23	2.150	2.150	2.035	2.120	1.739	14,571
2022-12-22	2.140	2.140	2.030	2.095	1.718	67,801
2022-12-21	2.100	2.100	2.060	2.060	1.689	10,000

← NewerPage 16 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.