North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.450	2.615	2.450	2.600	2.132	42,298
2022-07-04	2.450	2.750	2.450	2.660	2.181	251,639
2022-07-01	2.490	2.490	2.310	2.450	2.009	13,794
2022-06-30	2.550	2.630	2.325	2.410	1.976	383,513
2022-06-29	2.780	2.780	2.555	2.555	2.095	28,189
2022-06-28	2.560	2.680	2.505	2.555	2.095	47,902
2022-06-27	2.780	2.780	2.590	2.590	2.124	63,849
2022-06-24	2.795	2.795	2.450	2.450	2.009	42,887
2022-06-23	2.650	2.650	2.530	2.530	2.075	1,227
2022-06-22	2.510	2.750	2.500	2.620	2.149	182,209
2022-06-21	2.700	2.700	2.685	2.690	2.206	9,019
2022-06-20	2.680	2.695	2.450	2.690	2.206	89,210
2022-06-17	2.500	2.695	2.500	2.605	2.136	47,761
2022-06-16	2.810	2.810	2.605	2.650	2.173	88,222
2022-06-15	2.450	2.900	2.420	2.725	2.235	2,996,606
2022-06-14	2.660	2.660	2.600	2.600	2.132	6,666
2022-06-13	2.700	2.745	2.600	2.660	2.181	212,679
2022-06-10	2.550	2.800	2.540	2.780	2.280	711,827
2022-06-09	2.540	2.540	2.470	2.540	2.083	154,263
2022-06-08	2.540	2.540	2.405	2.520	2.067	39,918
2022-06-07	2.500	2.540	2.410	2.495	2.046	34,842
2022-06-03	2.445	2.545	2.425	2.545	2.087	113,209
2022-06-02	2.450	2.470	2.450	2.450	2.009	134,620
2022-06-01	2.500	2.500	2.400	2.450	2.009	64,851
2022-05-31	2.550	2.580	2.450	2.550	2.091	207,637
2022-05-30	2.500	2.580	2.500	2.500	2.050	154,253
2022-05-27	2.500	2.630	2.500	2.500	2.050	41,604
2022-05-25	2.475	2.485	2.410	2.440	2.001	27,040
2022-05-24	2.475	2.475	2.350	2.420	1.985	32,165
2022-05-23	2.460	2.500	2.400	2.415	1.980	57,178
2022-05-20	2.580	2.580	2.460	2.460	2.017	64,095
2022-05-19	2.580	2.600	2.500	2.520	2.067	73,479
2022-05-18	2.585	2.635	2.495	2.590	2.124	192,214
2022-05-16	2.520	2.600	2.450	2.585	2.120	511,412
2022-05-13	2.495	2.505	2.350	2.500	2.050	98,768
2022-05-12	2.400	2.420	2.260	2.395	1.964	75,326
2022-05-11	2.600	2.600	2.325	2.440	2.001	132,649
2022-05-10	2.400	2.600	2.245	2.400	1.968	98,603
2022-05-09	2.530	2.530	2.400	2.450	2.009	29,504
2022-05-06	2.500	2.600	2.450	2.575	2.112	93,280
2022-05-05	2.750	2.750	2.505	2.725	2.235	31,664
2022-05-04	2.750	2.750	2.580	2.750	2.255	62,119
2022-05-03	2.600	2.650	2.430	2.625	2.153	63,567
2022-05-02	2.650	2.790	2.530	2.530	2.075	63,619
2022-04-29	2.520	2.695	2.520	2.690	2.206	18,408
2022-04-28	2.475	2.520	2.445	2.520	2.067	105,407
2022-04-27	2.440	2.525	2.345	2.450	2.009	11,373
2022-04-26	2.520	2.520	2.420	2.440	2.001	24,113
2022-04-25	2.530	2.570	2.400	2.515	2.062	179,083
2022-04-22	2.725	2.725	2.645	2.645	2.169	65,679
2022-04-21	2.750	2.800	2.690	2.750	2.255	39,753
2022-04-20	2.800	2.800	2.650	2.720	2.231	32,879
2022-04-19	2.700	2.810	2.660	2.800	2.296	108,193
2022-04-13	2.800	2.830	2.650	2.725	2.235	32,479
2022-04-12	2.700	2.790	2.605	2.790	2.288	72,876
2022-04-11	2.750	2.830	2.630	2.630	2.157	70,122
2022-04-08	2.530	2.830	2.530	2.695	2.210	246,301
2022-04-07	2.510	2.645	2.510	2.530	2.075	67,281
2022-04-06	2.700	2.745	2.600	2.655	2.177	110,750
2022-04-05	2.780	2.800	2.610	2.650	2.173	79,819

← NewerPage 19 of 21 · 1,257 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.