North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.780	2.780	2.650	2.720	2.587	64,533
2025-05-13	2.800	2.890	2.730	2.730	2.596	57,883
2025-05-12	2.620	2.780	2.620	2.720	2.587	5,994
2025-05-09	2.750	2.750	2.650	2.720	2.587	163,129
2025-05-08	2.600	2.840	2.600	2.680	2.549	309,179
2025-05-07	2.560	2.600	2.560	2.590	2.463	2,217
2025-05-06	2.490	2.560	2.490	2.560	2.434	127,159
2025-05-05	2.760	2.760	2.540	2.540	2.415	287,245
2025-05-02	2.500	2.580	2.500	2.560	2.434	128,702
2025-04-30	2.540	2.580	2.490	2.510	2.387	71,025
2025-04-29	2.490	2.540	2.490	2.540	2.415	71,847
2025-04-28	2.590	2.590	2.500	2.570	2.444	400,852
2025-04-25	2.500	2.570	2.500	2.560	2.434	60,909
2025-04-24	2.550	2.550	2.540	2.540	2.415	49,467
2025-04-23	2.510	2.580	2.500	2.530	2.406	199,216
2025-04-22	2.630	2.630	2.490	2.550	2.425	158,047
2025-04-16	2.630	2.630	2.590	2.590	2.463	2,556
2025-04-15	2.510	2.590	2.510	2.540	2.415	71,286
2025-04-14	2.600	2.660	2.540	2.540	2.415	55,244
2025-04-11	2.790	2.790	2.550	2.570	2.444	52,030
2025-04-10	2.600	2.760	2.550	2.750	2.473	367,601
2025-04-09	2.650	2.650	2.450	2.470	2.221	120,082
2025-04-08	2.600	2.680	2.420	2.540	2.284	42,493
2025-04-07	2.480	2.480	2.310	2.430	2.185	285,166
2025-04-04	2.540	2.600	2.480	2.520	2.266	8,083,687
2025-04-03	2.690	2.690	2.540	2.540	2.284	46,342
2025-04-02	2.720	2.720	2.570	2.690	2.419	8,008
2025-04-01	2.710	2.710	2.560	2.690	2.419	1,431
2025-03-31	2.560	2.700	2.560	2.590	2.329	14,064
2025-03-28	2.660	2.660	2.580	2.600	2.338	67,860
2025-03-27	2.680	2.700	2.570	2.700	2.428	7,533
2025-03-26	2.690	2.690	2.650	2.650	2.383	16,101
2025-03-25	2.560	2.680	2.560	2.660	2.392	60,787
2025-03-24	2.500	2.670	2.500	2.560	2.302	80,681
2025-03-21	2.550	2.640	2.550	2.600	2.338	17,571
2025-03-20	2.500	2.630	2.500	2.630	2.365	61,085
2025-03-19	2.600	2.610	2.520	2.600	2.338	142,429
2025-03-18	2.460	2.650	2.460	2.640	2.374	65,567
2025-03-17	2.470	2.650	2.470	2.560	2.302	178,073
2025-03-14	2.650	2.650	2.620	2.640	2.374	44,152
2025-03-13	2.320	2.600	2.320	2.540	2.284	68,021
2025-03-12	2.400	2.640	2.400	2.560	2.302	111,497
2025-03-11	2.490	2.600	2.450	2.580	2.320	156,910
2025-03-10	2.650	2.650	2.490	2.490	2.239	100,709
2025-03-07	2.430	2.650	2.430	2.650	2.383	122,674
2025-03-06	2.440	2.570	2.440	2.570	2.311	286,678
2025-03-05	2.500	2.500	2.400	2.430	2.185	174,625
2025-03-04	2.550	2.550	2.420	2.480	2.230	134,327
2025-03-03	2.650	2.710	2.500	2.630	2.365	256,862
2025-02-28	2.660	2.720	2.650	2.650	2.383	206,587
2025-02-27	2.710	2.750	2.680	2.710	2.437	145,732
2025-02-26	2.700	2.840	2.700	2.750	2.473	541,344
2025-02-25	2.760	2.820	2.760	2.820	2.535	64,453
2025-02-24	2.840	2.840	2.730	2.800	2.517	55,088
2025-02-21	2.710	2.830	2.710	2.800	2.517	72,169
2025-02-20	2.800	2.800	2.710	2.800	2.517	117,520
2025-02-19	2.830	2.830	2.760	2.780	2.499	59,561
2025-02-18	2.860	2.860	2.810	2.810	2.526	11,216
2025-02-17	2.850	2.850	2.760	2.820	2.535	366,575
2025-02-14	2.800	2.880	2.700	2.850	2.562	644,402

← NewerPage 7 of 21 · 1,260 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.