North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.690	2.690	2.690	2.690	2.558	22
2025-10-30	2.660	2.700	2.620	2.700	2.568	21,964
2025-10-29	2.620	2.710	2.620	2.690	2.558	7,068
2025-10-28	2.670	2.670	2.630	2.650	2.520	57,924
2025-10-27	2.680	2.700	2.640	2.640	2.511	166,219
2025-10-24	2.680	2.720	2.680	2.680	2.549	29,557
2025-10-23	2.720	2.720	2.690	2.690	2.558	111,362
2025-10-22	2.600	2.730	2.600	2.700	2.568	48,870
2025-10-21	2.790	2.790	2.660	2.690	2.558	158,892
2025-10-20	2.790	2.790	2.720	2.720	2.587	202
2025-10-17	2.720	2.730	2.630	2.730	2.596	240,221
2025-10-16	2.710	2.790	2.710	2.750	2.615	17,457
2025-10-15	2.810	2.810	2.720	2.780	2.644	31,022
2025-10-14	2.800	2.800	2.710	2.790	2.653	6,010
2025-10-13	2.780	2.810	2.780	2.810	2.672	16,764
2025-10-10	2.810	2.820	2.750	2.800	2.663	197,658
2025-10-09	2.840	2.870	2.810	2.850	2.710	57,579
2025-10-08	2.720	2.830	2.720	2.830	2.691	35,471
2025-10-07	2.800	2.850	2.770	2.850	2.710	85,519
2025-10-06	2.870	3.000	2.750	2.820	2.682	223,182
2025-10-03	2.720	2.860	2.720	2.770	2.634	87,066
2025-10-02	2.850	2.850	2.800	2.800	2.663	36,395
2025-10-01	2.900	2.900	2.830	2.830	2.691	19,662
2025-09-30	2.940	2.950	2.840	2.910	2.767	9,529
2025-09-29	2.980	3.000	2.910	2.940	2.796	143,835
2025-09-26	2.760	2.940	2.760	2.940	2.796	291,362
2025-09-25	2.820	2.820	2.780	2.820	2.682	40,681
2025-09-24	2.770	2.870	2.770	2.820	2.682	172,631
2025-09-23	2.710	2.750	2.700	2.750	2.615	114,621
2025-09-22	2.880	2.880	2.680	2.730	2.596	340,326
2025-09-19	2.810	2.810	2.760	2.780	2.644	19,113
2025-09-18	2.850	2.850	2.750	2.820	2.682	129,666
2025-09-17	2.760	2.850	2.760	2.830	2.691	116,848
2025-09-16	2.700	2.800	2.630	2.760	2.625	821,129
2025-09-15	2.880	2.880	2.700	2.700	2.568	19,072
2025-09-12	2.850	2.850	2.630	2.720	2.587	71,485
2025-09-11	2.730	2.820	2.730	2.730	2.596	18,084
2025-09-10	2.730	2.840	2.730	2.830	2.691	57,519
2025-09-09	2.730	2.850	2.730	2.850	2.710	10,045
2025-09-08	2.730	2.860	2.730	2.850	2.710	1,486
2025-09-05	2.800	2.870	2.800	2.870	2.729	1,048
2025-09-04	2.810	2.870	2.800	2.870	2.729	12,500
2025-09-03	2.880	2.880	2.780	2.800	2.663	53,862
2025-09-02	2.900	2.900	2.800	2.800	2.663	20,113
2025-09-01	2.870	2.900	2.870	2.880	2.739	41,142
2025-08-29	2.990	2.990	2.900	2.910	2.767	35,418
2025-08-28	2.850	2.950	2.850	2.950	2.805	28,485
2025-08-27	3.050	3.050	2.850	2.870	2.729	43,032
2025-08-26	3.100	3.100	2.910	2.910	2.767	305,981
2025-08-25	3.000	3.010	2.930	3.000	2.853	243,173
2025-08-22	2.960	3.010	2.960	2.970	2.824	111,255
2025-08-21	3.000	3.080	2.950	3.010	2.862	184,281
2025-08-20	3.000	3.040	2.950	2.990	2.843	32,412
2025-08-19	2.960	2.990	2.920	2.990	2.843	46,193
2025-08-18	2.960	3.030	2.960	2.990	2.843	7,378
2025-08-15	2.970	3.080	2.960	2.960	2.815	26,280
2025-08-14	3.090	3.090	2.960	2.970	2.824	24,707
2025-08-13	2.990	2.990	2.940	2.950	2.805	24,531
2025-08-12	2.950	2.980	2.870	2.960	2.815	31,708
2025-08-11	2.910	2.990	2.910	2.930	2.786	98,309

← NewerPage 5 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.