North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.690	2.730	2.540	2.680	2.549	236,892
2026-01-28	2.740	2.740	2.690	2.690	2.558	600
2026-01-27	2.640	2.690	2.590	2.690	2.558	49,286
2026-01-26	2.600	2.640	2.550	2.640	2.511	62,005
2026-01-23	2.640	2.640	2.640	2.640	2.511	800
2026-01-22	2.450	2.640	2.450	2.640	2.511	17,897
2026-01-21	2.590	2.650	2.540	2.620	2.492	199,278
2026-01-20	2.590	2.590	2.560	2.560	2.434	3,705
2026-01-19	2.530	2.580	2.530	2.570	2.444	79,237
2026-01-16	2.500	2.540	2.480	2.540	2.415	2,303,393
2026-01-15	2.410	2.500	2.410	2.500	2.377	76,948
2026-01-14	2.470	2.500	2.470	2.500	2.377	118
2026-01-13	2.460	2.520	2.460	2.500	2.377	302,073
2026-01-12	2.450	2.540	2.450	2.520	2.396	218,726
2026-01-09	2.500	2.520	2.460	2.500	2.377	591,035
2026-01-08	2.500	2.500	2.440	2.490	2.368	4,509
2026-01-07	2.590	2.590	2.460	2.500	2.377	16,633
2026-01-06	2.500	2.500	2.490	2.490	2.368	42,284
2026-01-05	2.550	2.550	2.480	2.510	2.387	44,343
2026-01-02	2.500	2.570	2.500	2.550	2.425	40,142
2025-12-30	2.580	2.580	2.500	2.500	2.377	51,071
2025-12-29	2.500	2.530	2.460	2.460	2.339	139,430
2025-12-23	2.450	2.480	2.440	2.480	2.358	193,864
2025-12-22	2.400	2.500	2.400	2.460	2.339	294,359
2025-12-19	2.450	2.460	2.450	2.460	2.339	16,000
2025-12-18	2.430	2.490	2.410	2.410	2.292	202,520
2025-12-17	2.430	2.480	2.430	2.460	2.339	15,677
2025-12-16	2.440	2.440	2.430	2.430	2.311	2,000
2025-12-15	2.480	2.480	2.420	2.480	2.358	182,731
2025-12-12	2.450	2.490	2.430	2.460	2.339	312,732
2025-12-11	2.450	2.500	2.450	2.500	2.377	155,966
2025-12-10	2.460	2.510	2.460	2.500	2.377	65,685
2025-12-09	2.520	2.560	2.490	2.490	2.368	27,861
2025-12-08	2.540	2.540	2.510	2.510	2.387	12,042
2025-12-05	2.520	2.560	2.500	2.560	2.434	59,389
2025-12-04	2.510	2.550	2.510	2.550	2.425	51,964
2025-12-03	2.620	2.620	2.500	2.550	2.425	74,253
2025-12-02	2.580	2.600	2.580	2.600	2.473	12,500
2025-12-01	2.620	2.620	2.570	2.570	2.444	10,218
2025-11-28	2.560	2.610	2.530	2.560	2.434	95,066
2025-11-27	2.610	2.610	2.610	2.610	2.482	5,500
2025-11-26	2.520	2.590	2.510	2.530	2.406	32,385
2025-11-25	2.540	2.540	2.480	2.520	2.396	45,356
2025-11-24	2.550	2.550	2.550	2.550	2.425	200
2025-11-21	2.540	2.570	2.440	2.550	2.425	28,408
2025-11-20	2.620	2.620	2.520	2.550	2.425	30,581
2025-11-19	2.560	2.620	2.470	2.620	2.492	41,739
2025-11-18	2.720	2.720	2.500	2.560	2.434	50,352
2025-11-17	2.660	2.660	2.620	2.650	2.520	23,241
2025-11-14	2.640	2.690	2.630	2.640	2.511	46,694
2025-11-13	2.610	2.670	2.610	2.630	2.501	5,031
2025-11-12	2.650	2.710	2.650	2.680	2.549	575
2025-11-11	2.710	2.710	2.640	2.690	2.558	31,917
2025-11-10	2.750	2.750	2.650	2.690	2.558	23,652
2025-11-07	2.620	2.710	2.620	2.700	2.568	16,093
2025-11-06	2.630	2.710	2.620	2.630	2.501	52,752
2025-11-05	2.660	2.660	2.660	2.660	2.530	2
2025-11-04	2.660	2.710	2.650	2.650	2.520	30,115
2025-11-03	2.630	2.660	2.630	2.660	2.530	9,456
2025-10-31	2.690	2.690	2.690	2.690	2.558	22

← NewerPage 4 of 21 · 1,259 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.