North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.630	2.765	2.630	2.700	2.214	195,177
2022-04-01	2.710	2.750	2.515	2.630	2.157	102,087
2022-03-31	2.510	2.670	2.470	2.590	2.124	226,863
2022-03-30	2.560	2.570	2.470	2.570	2.108	73,492
2022-03-29	2.450	2.560	2.450	2.500	2.050	144,802
2022-03-28	2.370	2.480	2.370	2.400	1.968	42,783
2022-03-25	2.430	2.550	2.310	2.310	1.894	245,463
2022-03-24	2.430	2.430	2.380	2.420	1.985	42,767
2022-03-23	2.430	2.430	2.360	2.360	1.935	112,573
2022-03-22	2.440	2.450	2.400	2.440	2.001	60,626
2022-03-21	2.560	2.560	2.430	2.440	2.001	25,211
2022-03-18	2.380	2.490	2.380	2.490	2.042	97,548
2022-03-17	2.490	2.500	2.380	2.500	2.050	14,585
2022-03-16	2.500	2.500	2.400	2.490	2.042	40,899
2022-03-15	2.500	2.500	2.390	2.500	2.050	24,713
2022-03-14	2.350	2.590	2.350	2.500	2.050	31,685
2022-03-11	2.490	2.530	2.400	2.500	2.050	60,438
2022-03-10	2.500	2.580	2.310	2.500	2.050	293,556
2022-03-09	2.400	2.400	2.350	2.350	1.927	64,310
2022-03-08	2.490	2.490	2.170	2.400	1.968	241,441
2022-03-07	2.510	2.510	2.260	2.280	1.870	216,127
2022-03-04	2.500	2.500	2.360	2.450	2.009	37,707
2022-03-03	2.530	2.530	2.450	2.450	2.009	49,288
2022-03-02	2.420	2.540	2.360	2.430	1.993	61,330
2022-03-01	2.370	2.450	2.330	2.410	1.976	57,157
2022-02-28	2.300	2.440	2.300	2.380	1.952	77,168
2022-02-25	2.500	2.500	2.300	2.330	1.911	199,824
2022-02-24	2.520	2.530	2.230	2.250	1.845	698,044
2022-02-23	2.640	2.640	2.550	2.550	2.091	71,807
2022-02-22	2.600	2.600	2.500	2.520	2.067	53,163
2022-02-21	2.610	2.690	2.500	2.550	2.091	153,712
2022-02-18	2.500	2.640	2.500	2.570	2.108	118,596
2022-02-17	2.500	2.570	2.470	2.550	2.091	55,187
2022-02-16	2.450	2.540	2.450	2.500	2.050	60,322
2022-02-15	2.450	2.550	2.450	2.510	2.058	88,740
2022-02-14	2.520	2.640	2.450	2.540	2.083	123,783
2022-02-11	2.730	2.730	2.500	2.550	2.091	116,472
2022-02-10	2.620	2.740	2.500	2.520	2.067	79,237
2022-02-09	2.650	2.650	2.500	2.620	2.149	119,478
2022-02-08	2.820	2.880	2.720	2.750	2.255	168,878
2022-02-07	2.730	2.800	2.700	2.700	2.214	113,748
2022-02-04	2.600	2.730	2.450	2.660	2.181	191,517
2022-02-03	2.470	2.500	2.400	2.500	2.050	67,374
2022-02-02	2.390	2.470	2.320	2.470	2.026	37,570
2022-02-01	2.410	2.410	2.350	2.390	1.960	72,444
2022-01-31	2.400	2.420	2.340	2.340	1.919	91,879
2022-01-28	2.440	2.440	2.400	2.430	1.993	19,559
2022-01-27	2.450	2.490	2.420	2.440	2.001	16,967
2022-01-26	2.420	2.470	2.390	2.450	2.009	45,531
2022-01-25	2.380	2.480	2.380	2.420	1.985	64,781
2022-01-24	2.510	2.520	2.360	2.450	2.009	138,771
2022-01-21	2.500	2.610	2.500	2.520	2.067	96,419
2022-01-20	2.550	2.550	2.420	2.550	2.091	24,233
2022-01-19	2.600	2.600	2.500	2.500	2.050	155,006
2022-01-18	2.600	2.740	2.540	2.600	2.132	179,299
2022-01-17	2.650	2.750	2.630	2.650	2.173	136,066
2022-01-14	2.630	2.660	2.570	2.650	2.173	191,218
2022-01-13	2.740	2.760	2.500	2.630	2.157	228,932
2022-01-12	2.660	2.740	2.650	2.710	2.222	107,726
2022-01-11	2.700	2.740	2.640	2.660	2.181	47,062

← NewerPage 20 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.