North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.800	2.800	2.640	2.710	2.222	83,880
2022-01-07	2.700	2.710	2.660	2.710	2.222	34,540
2022-01-06	2.700	2.710	2.650	2.700	2.214	155,481
2022-01-05	2.630	2.820	2.630	2.710	2.222	117,970
2022-01-04	2.700	2.780	2.700	2.730	2.239	63,241
2022-01-03	2.850	2.850	2.650	2.800	2.296	93,336
2021-12-30	2.790	2.830	2.620	2.680	2.198	331,624
2021-12-29	2.780	2.790	2.750	2.790	2.288	45,610
2021-12-28	2.650	2.770	2.650	2.730	2.239	27,745
2021-12-27	2.690	2.730	2.630	2.710	2.222	91,298
2021-12-23	2.450	2.700	2.450	2.690	2.206	194,352
2021-12-22	2.700	2.700	2.610	2.620	2.149	54,481
2021-12-21	2.790	2.790	2.630	2.660	2.181	41,964
2021-12-20	2.660	2.770	2.530	2.760	2.263	51,812
2021-12-17	2.700	2.760	2.570	2.760	2.263	27,689
2021-12-16	2.700	2.740	2.630	2.740	2.247	37,067
2021-12-15	2.700	2.700	2.500	2.670	2.190	49,719
2021-12-14	2.560	2.670	2.560	2.640	2.165	62,087
2021-12-13	2.680	2.740	2.580	2.600	2.132	79,063
2021-12-10	2.720	2.840	2.680	2.700	2.214	65,339
2021-12-09	2.840	2.840	2.690	2.720	2.231	52,140
2021-12-08	2.950	2.960	2.700	2.790	2.288	163,581
2021-12-07	2.650	2.950	2.650	2.950	2.419	49,152
2021-12-06	2.800	2.810	2.670	2.700	2.214	153,955
2021-12-03	2.920	2.990	2.800	2.810	2.304	97,284
2021-12-02	2.920	2.920	2.850	2.850	2.337	24,618
2021-12-01	2.990	2.990	2.890	2.930	2.403	16,107
2021-11-30	2.940	3.000	2.890	2.930	2.403	198,754
2021-11-29	3.040	3.040	2.850	2.940	2.411	110,809
2021-11-26	2.950	3.070	2.820	3.000	2.460	188,343
2021-11-25	3.080	3.080	2.930	3.000	2.460	245,710
2021-11-24	3.080	3.080	3.000	3.050	2.501	28,462
2021-11-23	2.970	3.070	2.970	3.040	2.493	31,011
2021-11-22	3.090	3.090	3.010	3.070	2.518	84,885
2021-11-19	3.010	3.080	2.950	3.080	2.526	72,032
2021-11-18	3.080	3.080	2.880	2.990	2.452	216,311
2021-11-17	3.020	3.100	3.020	3.100	2.542	76,899
2021-11-16	3.080	3.080	2.960	3.000	2.460	174,390
2021-11-15	3.050	3.110	3.030	3.050	2.501	133,517
2021-11-12	3.000	3.090	2.990	3.030	2.485	60,827
2021-11-11	3.100	3.140	3.080	3.140	2.575	34,499
2021-11-10	3.080	3.200	3.080	3.140	2.575	93,806
2021-11-09	3.180	3.180	3.040	3.100	2.542	274,840
2021-11-08	2.900	3.190	2.890	3.120	2.559	633,085
2021-11-05	2.920	2.940	2.840	2.900	2.378	18,670
2021-11-04	2.820	2.960	2.820	2.940	2.411	41,933
2021-11-03	2.930	2.940	2.820	2.890	2.370	28,864
2021-11-02	2.900	2.960	2.750	2.900	2.378	60,247
2021-11-01	2.960	3.000	2.880	2.970	2.436	68,535
2021-10-29	3.000	3.050	2.890	2.960	2.427	140,356
2021-10-28	2.940	2.950	2.800	2.950	2.419	98,254
2021-10-27	2.870	2.940	2.870	2.880	2.362	10,544
2021-10-26	2.950	2.950	2.800	2.820	2.313	118,146
2021-10-25	2.850	2.950	2.830	2.930	2.403	55,389
2021-10-22	2.900	2.940	2.760	2.830	2.321	117,508
2021-10-21	2.850	2.940	2.850	2.900	2.378	66,525
2021-10-20	2.870	2.970	2.850	2.910	2.386	87,269

← NewerPage 21 of 21 · 1,257 trading days

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.