North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.250	2.270	2.250	2.270	2.270	5,955
2026-07-23	2.250	2.320	2.250	2.250	2.250	5,903
2026-07-22	2.290	2.340	2.290	2.300	2.300	20,503
2026-07-21	2.250	2.300	2.250	2.250	2.250	85,395
2026-07-20	2.260	2.270	2.260	2.260	2.260	73,492
2026-07-17	2.300	2.300	2.270	2.270	2.270	89,786
2026-07-16	2.300	2.320	2.280	2.320	2.320	44,557
2026-07-15	2.380	2.380	2.290	2.330	2.330	105,859
2026-07-14	2.350	2.380	2.300	2.380	2.380	8,039
2026-07-13	2.350	2.370	2.320	2.350	2.350	24,772
2026-07-10	2.310	2.370	2.300	2.370	2.370	74,283
2026-07-09	2.320	2.400	2.320	2.400	2.400	1,504
2026-07-08	2.340	2.390	2.330	2.370	2.370	39,136
2026-07-07	2.450	2.450	2.310	2.400	2.400	2,937
2026-07-06	2.310	2.490	2.310	2.360	2.360	854
2026-07-03	2.310	2.400	2.310	2.380	2.380	114,859
2026-07-02	2.260	2.390	2.260	2.330	2.330	2,165
2026-07-01	2.270	2.380	2.270	2.380	2.380	1,404
2026-06-30	2.330	2.370	2.270	2.370	2.370	14,664
2026-06-29	2.300	2.340	2.300	2.340	2.340	210
2026-06-26	2.300	2.300	2.260	2.300	2.300	16,116
2026-06-25	2.300	2.330	2.300	2.330	2.330	13,351
2026-06-24	2.400	2.400	2.340	2.340	2.340	23,784
2026-06-23	2.320	2.370	2.320	2.360	2.360	97,727
2026-06-22	2.320	2.410	2.320	2.370	2.370	78,956
2026-06-19	2.300	2.390	2.300	2.360	2.360	36,066
2026-06-18	2.350	2.350	2.330	2.350	2.350	42,738
2026-06-17	2.300	2.390	2.300	2.390	2.390	26,048
2026-06-16	2.320	2.470	2.320	2.400	2.400	6,458
2026-06-15	2.500	2.500	2.360	2.400	2.400	28,907
2026-06-12	2.370	2.400	2.320	2.400	2.400	189,667
2026-06-11	2.370	2.370	2.370	2.370	2.370	68,383
2026-06-10	2.390	2.390	2.370	2.370	2.370	28,779
2026-06-09	2.310	2.400	2.310	2.370	2.370	47,670
2026-06-08	2.300	2.400	2.300	2.400	2.400	7,176
2026-06-05	2.380	2.440	2.380	2.400	2.400	57,012
2026-06-04	2.400	2.400	2.370	2.400	2.400	53,250
2026-06-03	2.390	2.400	2.370	2.400	2.400	115,133
2026-06-02	2.450	2.450	2.410	2.430	2.430	126,765
2026-06-01	2.420	2.450	2.390	2.450	2.450	188,590
2026-05-29	2.460	2.500	2.420	2.420	2.420	133,899
2026-05-28	2.460	2.500	2.460	2.500	2.500	25,879
2026-05-27	2.470	2.550	2.460	2.470	2.470	85,188
2026-05-26	2.450	2.570	2.450	2.500	2.500	44,490
2026-05-22	2.500	2.520	2.500	2.500	2.500	50,000
2026-05-21	2.500	2.540	2.480	2.540	2.540	204,462
2026-05-20	2.560	2.640	2.450	2.500	2.500	559,070
2026-05-19	2.530	2.600	2.530	2.560	2.560	64,118
2026-05-18	2.600	2.600	2.530	2.530	2.530	52,703
2026-05-15	2.600	2.600	2.550	2.600	2.600	73,099
2026-05-13	2.600	2.650	2.540	2.600	2.600	104,874
2026-05-12	2.650	2.650	2.600	2.640	2.640	159,371
2026-05-11	2.670	2.680	2.610	2.640	2.640	143,369
2026-05-08	2.740	2.740	2.610	2.640	2.640	115,624
2026-05-07	2.690	2.690	2.560	2.640	2.640	128,867
2026-05-06	2.620	2.740	2.600	2.620	2.620	413,482
2026-05-05	2.720	2.720	2.600	2.620	2.620	965,952
2026-05-04	2.800	2.800	2.710	2.750	2.750	147,386
2026-04-30	2.710	2.790	2.710	2.790	2.790	52,828
2026-04-29	2.760	2.790	2.730	2.750	2.750	134,486

← NewerPage 2 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.