North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.240	2.255	2.115	2.165	1.775	44,351
2022-09-26	2.250	2.250	2.115	2.240	1.837	186,341
2022-09-23	2.300	2.300	2.170	2.185	1.792	117,496
2022-09-22	2.420	2.420	2.210	2.275	1.866	76,601
2022-09-21	2.335	2.445	2.225	2.445	2.005	59,973
2022-09-20	2.300	2.335	2.270	2.335	1.915	38,706
2022-09-19	2.300	2.300	2.225	2.270	1.862	169,091
2022-09-16	2.390	2.450	2.200	2.350	1.927	341,764
2022-09-15	2.520	2.520	2.400	2.400	1.968	8,581
2022-09-14	2.550	2.550	2.390	2.400	1.968	14,516
2022-09-13	2.595	2.595	2.390	2.450	2.009	27,436
2022-09-12	2.410	2.485	2.360	2.480	2.034	32,679
2022-09-09	2.415	2.550	2.400	2.415	1.980	59,961
2022-09-08	2.400	2.440	2.375	2.395	1.964	52,311
2022-09-07	2.390	2.450	2.350	2.400	1.968	163,049
2022-09-06	2.390	2.450	2.380	2.445	2.005	109,394
2022-09-05	2.775	2.775	2.300	2.420	1.985	744,856
2022-09-02	2.670	2.670	2.615	2.620	2.149	30,128
2022-09-01	2.630	2.735	2.630	2.670	2.190	17,203
2022-08-31	2.625	2.735	2.625	2.675	2.194	102,330
2022-08-30	2.830	2.830	2.615	2.650	2.173	43,286
2022-08-29	2.760	2.795	2.700	2.700	2.214	84,048
2022-08-26	2.850	2.850	2.720	2.720	2.231	113,988
2022-08-25	2.900	2.900	2.710	2.750	2.255	97,119
2022-08-24	2.695	2.900	2.695	2.900	2.378	186,540
2022-08-23	2.700	2.880	2.700	2.795	2.292	118,410
2022-08-22	2.690	2.880	2.690	2.700	2.214	183,537
2022-08-19	2.770	2.840	2.715	2.770	2.272	41,336
2022-08-18	2.800	2.845	2.710	2.770	2.272	20,501
2022-08-17	2.700	2.890	2.665	2.750	2.255	239,141
2022-08-16	2.800	2.800	2.665	2.700	2.214	71,744
2022-08-15	2.700	2.850	2.700	2.730	2.239	159,098
2022-08-12	2.650	2.800	2.635	2.800	2.296	210,621
2022-08-11	2.685	2.700	2.605	2.655	2.177	45,173
2022-08-10	2.690	2.720	2.610	2.655	2.177	38,056
2022-08-09	2.800	2.800	2.705	2.720	2.231	96,901
2022-08-08	2.670	2.800	2.665	2.800	2.296	161,151
2022-08-05	2.685	2.685	2.600	2.685	2.202	59,640
2022-08-04	2.600	2.640	2.505	2.600	2.132	198,936
2022-08-03	2.420	2.680	2.420	2.585	2.120	197,295
2022-08-02	2.440	2.500	2.410	2.410	1.976	54,674
2022-08-01	2.555	2.555	2.400	2.440	2.001	209,435
2022-07-29	2.320	2.490	2.320	2.425	1.989	93,252
2022-07-28	2.430	2.445	2.300	2.355	1.931	127,227
2022-07-27	2.380	2.465	2.300	2.430	1.993	26,327
2022-07-26	2.400	2.480	2.355	2.400	1.968	88,153
2022-07-25	2.410	2.500	2.410	2.410	1.976	14,113
2022-07-22	2.500	2.500	2.405	2.440	2.001	100,291
2022-07-21	2.460	2.480	2.430	2.430	1.993	56,548
2022-07-20	2.420	2.440	2.420	2.440	2.001	35,764
2022-07-19	2.530	2.530	2.400	2.480	2.034	24,878
2022-07-18	2.500	2.545	2.400	2.490	2.042	253,567
2022-07-15	2.505	2.645	2.450	2.625	2.153	44,459
2022-07-14	2.620	2.620	2.500	2.505	2.054	3,927
2022-07-13	2.500	2.620	2.500	2.620	2.149	30,194
2022-07-12	2.500	2.800	2.450	2.615	2.144	219,391
2022-07-11	2.500	2.500	2.400	2.420	1.985	75,085
2022-07-08	2.570	2.570	2.400	2.400	1.968	68,725
2022-07-07	2.590	2.590	2.460	2.460	2.017	46,196
2022-07-06	2.480	2.590	2.480	2.575	2.112	15,765

← NewerPage 18 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.