North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.135	2.135	2.030	2.100	1.722	14,143
2022-12-19	2.080	2.080	2.030	2.060	1.689	62,796
2022-12-16	2.180	2.180	2.030	2.140	1.755	40,004
2022-12-15	2.100	2.190	2.100	2.180	1.788	85,183
2022-12-14	2.140	2.200	2.120	2.190	1.796	27,776
2022-12-13	2.005	2.135	2.005	2.135	1.751	63,090
2022-12-12	2.005	2.125	2.005	2.075	1.702	67,299
2022-12-09	2.165	2.165	2.005	2.130	1.747	45,454
2022-12-08	2.155	2.155	2.050	2.060	1.689	90,777
2022-12-07	2.105	2.125	2.050	2.095	1.718	48,652
2022-12-06	2.140	2.140	2.090	2.130	1.747	25,293
2022-12-05	2.010	2.165	2.010	2.105	1.726	26,717
2022-12-02	2.135	2.220	2.005	2.150	1.763	140,066
2022-12-01	2.295	2.295	2.150	2.200	1.804	8,135
2022-11-30	2.100	2.305	2.100	2.140	1.755	13,099
2022-11-29	2.120	2.255	2.050	2.100	1.722	30,311
2022-11-28	2.105	2.260	2.105	2.120	1.739	90,354
2022-11-25	2.145	2.230	2.145	2.150	1.763	71,500
2022-11-24	2.285	2.285	2.115	2.220	1.821	50,182
2022-11-23	2.180	2.245	2.155	2.245	1.841	20,000
2022-11-22	2.190	2.195	2.150	2.160	1.771	37,091
2022-11-21	2.100	2.180	2.100	2.180	1.788	28,200
2022-11-18	2.205	2.300	2.160	2.210	1.812	121,545
2022-11-17	2.310	2.310	2.250	2.310	1.894	912
2022-11-16	2.310	2.310	2.200	2.310	1.894	51,271
2022-11-15	2.330	2.330	2.200	2.245	1.841	21,755
2022-11-14	2.330	2.330	2.200	2.275	1.866	33,677
2022-11-11	2.325	2.325	2.280	2.320	1.903	57,109
2022-11-10	2.320	2.320	2.260	2.300	1.886	50,715
2022-11-09	2.310	2.380	2.245	2.350	1.927	277,911
2022-11-08	2.370	2.440	2.370	2.425	1.989	195,705
2022-11-07	2.480	2.480	2.345	2.355	1.931	111,702
2022-11-04	2.300	2.395	2.295	2.380	1.952	37,757
2022-11-03	2.165	2.320	2.165	2.300	1.886	33,874
2022-11-02	2.310	2.320	2.210	2.320	1.903	15,122
2022-11-01	2.290	2.395	2.250	2.320	1.903	202,318
2022-10-31	2.280	2.300	2.170	2.300	1.886	37,010
2022-10-28	2.240	2.250	2.165	2.175	1.784	9,565
2022-10-27	2.190	2.280	2.165	2.280	1.870	114,064
2022-10-26	2.200	2.200	2.105	2.125	1.743	42,427
2022-10-25	2.250	2.250	2.110	2.200	1.804	5,405
2022-10-24	2.150	2.275	2.070	2.150	1.763	144,839
2022-10-21	2.245	2.245	2.170	2.240	1.837	18,662
2022-10-20	2.220	2.240	2.170	2.240	1.837	8,271
2022-10-19	2.190	2.240	2.190	2.240	1.837	26,982
2022-10-18	2.240	2.250	2.080	2.130	1.747	183,928
2022-10-17	2.085	2.270	2.085	2.240	1.837	6,996
2022-10-14	2.290	2.290	2.155	2.160	1.771	25,142
2022-10-13	2.170	2.270	2.155	2.155	1.767	38,241
2022-10-12	2.295	2.295	2.135	2.230	1.829	78,004
2022-10-11	2.250	2.295	2.180	2.280	1.870	40,472
2022-10-10	2.205	2.250	2.200	2.200	1.804	30,138
2022-10-07	2.320	2.320	2.080	2.205	1.808	58,590
2022-10-06	2.090	2.190	2.090	2.190	1.796	99,093
2022-10-05	2.160	2.160	2.065	2.110	1.730	62,760
2022-10-04	2.295	2.295	2.075	2.160	1.771	17,106
2022-10-03	2.415	2.415	2.005	2.080	1.706	450,088
2022-09-30	2.070	2.200	2.025	2.120	1.739	79,533
2022-09-29	2.200	2.200	2.030	2.070	1.698	55,668
2022-09-28	2.195	2.195	2.065	2.190	1.796	50,209

← NewerPage 17 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.