North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	3.150	3.190	2.930	3.000	2.853	141,416
2025-08-07	2.900	3.040	2.900	3.000	2.853	478,866
2025-08-06	2.900	2.930	2.880	2.890	2.748	50,507
2025-08-05	2.940	2.940	2.880	2.890	2.748	70,646
2025-08-04	2.860	2.920	2.860	2.910	2.767	142,964
2025-08-01	2.970	2.970	2.850	2.850	2.710	17,897
2025-07-31	2.990	2.990	2.870	2.870	2.729	4,270
2025-07-30	2.920	2.920	2.850	2.870	2.729	60,643
2025-07-29	2.920	2.920	2.900	2.910	2.767	17,029
2025-07-28	2.790	2.920	2.790	2.920	2.777	13,949
2025-07-25	2.770	2.950	2.770	2.950	2.805	2,814
2025-07-24	2.810	2.940	2.810	2.940	2.796	553,090
2025-07-23	2.770	2.820	2.770	2.820	2.682	33,578
2025-07-22	2.810	2.820	2.810	2.820	2.682	20,013
2025-07-21	2.800	2.890	2.710	2.890	2.748	129,667
2025-07-18	2.890	2.890	2.800	2.840	2.701	80,458
2025-07-17	2.840	2.850	2.800	2.850	2.710	80,583
2025-07-16	2.860	2.860	2.800	2.850	2.710	15,488
2025-07-15	2.900	2.900	2.790	2.870	2.729	20,936
2025-07-14	2.950	2.950	2.800	2.890	2.748	34,018
2025-07-11	2.840	2.840	2.810	2.830	2.691	32,588
2025-07-10	2.800	2.830	2.780	2.780	2.644	3,107
2025-07-09	2.750	2.870	2.750	2.800	2.663	89,989
2025-07-08	2.870	2.870	2.800	2.800	2.663	76,838
2025-07-07	2.870	2.870	2.740	2.810	2.672	18,979
2025-07-04	2.940	2.940	2.790	2.850	2.710	6,781
2025-07-03	2.940	2.940	2.740	2.740	2.606	69,115
2025-07-02	2.950	2.950	2.870	2.910	2.767	12,016
2025-07-01	2.830	2.920	2.830	2.920	2.777	258,482
2025-06-30	2.870	2.910	2.810	2.810	2.672	21,357
2025-06-27	2.870	2.870	2.800	2.800	2.663	33,181
2025-06-26	2.710	2.810	2.710	2.800	2.663	112,507
2025-06-25	2.860	2.860	2.760	2.790	2.653	278,248
2025-06-24	2.920	2.920	2.810	2.900	2.758	100,116
2025-06-23	2.850	2.980	2.850	2.870	2.729	300,817
2025-06-20	2.800	2.870	2.800	2.850	2.710	73,928
2025-06-19	2.900	2.900	2.810	2.840	2.701	56,823
2025-06-18	2.980	2.980	2.820	2.850	2.710	134,429
2025-06-17	2.850	2.940	2.840	2.850	2.710	271,534
2025-06-16	2.840	2.940	2.780	2.850	2.710	294,218
2025-06-13	2.750	2.840	2.750	2.840	2.701	12,032
2025-06-12	2.720	2.820	2.720	2.780	2.644	177,353
2025-06-11	2.770	2.820	2.720	2.780	2.644	142,027
2025-06-10	2.800	2.810	2.750	2.750	2.615	167,786
2025-06-06	2.710	2.760	2.640	2.760	2.625	59,023
2025-06-05	2.630	2.720	2.630	2.680	2.549	36,072
2025-06-04	2.630	2.700	2.630	2.660	2.530	107,995
2025-06-03	2.630	2.730	2.630	2.670	2.539	176,767
2025-06-02	2.610	2.740	2.610	2.740	2.606	509,720
2025-05-30	2.760	2.760	2.670	2.740	2.606	11,642
2025-05-28	2.750	2.750	2.700	2.700	2.568	678,714
2025-05-27	2.760	2.760	2.650	2.690	2.558	438,192
2025-05-26	2.760	2.760	2.620	2.700	2.568	50,148
2025-05-23	2.760	2.760	2.600	2.610	2.482	15,839
2025-05-22	2.760	2.760	2.640	2.680	2.549	77,798
2025-05-21	2.510	2.720	2.510	2.650	2.520	26,023
2025-05-20	2.600	2.690	2.600	2.680	2.549	51,456
2025-05-19	2.620	2.630	2.550	2.550	2.425	64,494
2025-05-16	2.640	2.690	2.630	2.630	2.501	71,634
2025-05-15	2.680	2.730	2.660	2.660	2.530	13,307

← NewerPage 6 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.