North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.810	2.810	2.740	2.780	2.780	80,971
2026-04-27	2.840	2.840	2.750	2.800	2.800	464,419
2026-04-24	2.750	2.820	2.690	2.810	2.810	989,787
2026-04-23	2.750	2.750	2.700	2.740	2.740	88,656
2026-04-22	2.740	2.760	2.700	2.750	2.750	82,134
2026-04-21	2.710	2.780	2.710	2.740	2.740	250,133
2026-04-20	2.640	2.760	2.640	2.710	2.710	114,526
2026-04-17	2.720	2.770	2.700	2.700	2.700	312,150
2026-04-16	2.800	3.000	2.700	2.710	2.710	2,193,228
2026-04-15	2.640	2.890	2.600	2.840	2.840	2,050,506
2026-04-14	2.700	2.700	2.650	2.650	2.520	115,643
2026-04-13	2.670	2.740	2.670	2.700	2.568	19,615
2026-04-10	2.700	2.740	2.690	2.700	2.568	22,507
2026-04-09	2.690	2.740	2.690	2.690	2.558	42,336
2026-04-08	2.740	2.740	2.660	2.660	2.530	2,990
2026-04-07	2.660	2.740	2.660	2.700	2.568	138,843
2026-04-01	2.730	2.730	2.650	2.700	2.568	51,375
2026-03-31	2.680	2.710	2.660	2.700	2.568	110,855
2026-03-30	2.600	2.690	2.600	2.670	2.539	15,125
2026-03-27	2.670	2.700	2.610	2.630	2.501	25,236
2026-03-26	2.540	2.770	2.540	2.700	2.568	129,804
2026-03-25	2.720	2.770	2.650	2.680	2.549	20,518
2026-03-24	2.540	2.670	2.540	2.670	2.539	58,326
2026-03-23	2.670	2.670	2.600	2.610	2.482	92,087
2026-03-20	2.530	2.730	2.530	2.690	2.558	158,136
2026-03-19	2.600	2.600	2.530	2.590	2.463	78,198
2026-03-18	2.510	2.580	2.510	2.550	2.425	10,863
2026-03-17	2.510	2.550	2.510	2.550	2.425	314,770
2026-03-16	2.500	2.590	2.500	2.550	2.425	84,582
2026-03-13	2.550	2.610	2.530	2.530	2.406	272,681
2026-03-12	2.480	2.550	2.480	2.550	2.425	23,118
2026-03-11	2.550	2.550	2.500	2.550	2.425	229,203
2026-03-10	2.500	2.550	2.500	2.510	2.387	164,199
2026-03-09	2.550	2.570	2.520	2.540	2.415	41,942
2026-03-06	2.510	2.620	2.510	2.570	2.444	49,484
2026-03-05	2.600	2.600	2.530	2.550	2.425	120,131
2026-03-04	2.530	2.660	2.520	2.600	2.473	84,657
2026-03-03	2.500	2.640	2.500	2.560	2.434	74,676
2026-03-02	2.640	2.670	2.570	2.580	2.453	195,750
2026-02-27	2.520	2.640	2.520	2.640	2.511	76,309
2026-02-26	2.640	2.640	2.530	2.550	2.425	17,975
2026-02-25	2.510	2.590	2.510	2.540	2.415	35,138
2026-02-24	2.510	2.620	2.510	2.530	2.406	20,435
2026-02-23	2.640	2.640	2.540	2.590	2.463	15,158
2026-02-20	2.640	2.640	2.520	2.610	2.482	2,196
2026-02-19	2.500	2.710	2.500	2.610	2.482	122,211
2026-02-18	2.620	2.690	2.520	2.550	2.425	1,257,112
2026-02-17	2.650	2.650	2.550	2.650	2.520	18,697
2026-02-16	2.560	2.650	2.560	2.650	2.520	39,657
2026-02-13	2.480	2.700	2.480	2.580	2.453	20,750
2026-02-12	2.700	2.700	2.590	2.590	2.463	40,996
2026-02-11	2.460	2.650	2.460	2.650	2.520	22,217
2026-02-10	2.610	2.620	2.610	2.620	2.492	10,536
2026-02-09	2.720	2.720	2.620	2.690	2.558	35,447
2026-02-06	2.550	2.710	2.550	2.700	2.568	59,914
2026-02-05	2.600	2.690	2.570	2.640	2.511	18,055
2026-02-04	2.560	2.710	2.560	2.710	2.577	722
2026-02-03	2.560	2.660	2.560	2.660	2.530	30,227
2026-02-02	2.680	2.680	2.610	2.670	2.539	63,679
2026-01-30	2.540	2.740	2.540	2.700	2.568	118,331

← NewerPage 3 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.