North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.630	2.720	2.630	2.720	2.446	102,512
2025-02-12	2.610	2.790	2.610	2.630	2.365	301,711
2025-02-11	2.780	2.780	2.680	2.680	2.410	16,343
2025-02-10	2.650	2.700	2.650	2.700	2.428	174,508
2025-02-07	2.640	2.730	2.640	2.650	2.383	77,987
2025-02-06	2.650	2.730	2.650	2.680	2.410	96,710
2025-02-05	2.650	2.690	2.650	2.650	2.383	45,617
2025-02-04	2.750	2.750	2.610	2.650	2.383	124,218
2025-02-03	2.700	2.750	2.670	2.680	2.410	18,737
2025-01-31	2.870	2.870	2.770	2.780	2.499	83,001
2025-01-30	2.800	2.840	2.760	2.800	2.517	450,247
2025-01-29	2.800	2.870	2.660	2.800	2.517	254,352
2025-01-28	2.780	2.820	2.660	2.750	2.473	160,798
2025-01-27	2.500	3.060	2.500	2.780	2.499	1,445,140
2025-01-24	2.490	2.530	2.490	2.500	2.248	52,302
2025-01-23	2.500	2.530	2.480	2.490	2.239	69,870
2025-01-22	2.500	2.580	2.500	2.510	2.257	67,186
2025-01-21	2.580	2.580	2.510	2.510	2.257	19,225
2025-01-20	2.500	2.580	2.500	2.540	2.284	6,702
2025-01-17	2.610	2.610	2.480	2.520	2.266	48,026
2025-01-16	2.500	2.570	2.480	2.540	2.284	175,959
2025-01-15	2.500	2.560	2.500	2.540	2.284	47,367
2025-01-14	2.480	2.570	2.480	2.560	2.302	93,149
2025-01-13	2.500	2.500	2.480	2.480	2.230	52,228
2025-01-10	2.590	2.590	2.500	2.520	2.266	9,802
2025-01-09	2.620	2.620	2.530	2.590	2.329	35,144
2025-01-08	2.760	2.760	2.480	2.630	2.365	82,944
2025-01-07	2.640	2.640	2.570	2.570	2.311	2,192
2025-01-06	2.490	2.520	2.490	2.490	2.239	73,024
2025-01-03	2.480	2.520	2.480	2.500	2.248	94,321
2025-01-02	2.500	2.550	2.500	2.510	2.257	38,682
2024-12-30	2.420	2.550	2.420	2.520	2.266	55,850
2024-12-27	2.450	2.530	2.450	2.460	2.212	191,661
2024-12-23	2.360	2.490	2.360	2.450	2.203	94,781
2024-12-20	2.350	2.460	2.350	2.460	2.212	317,134
2024-12-19	2.500	2.500	2.400	2.460	2.212	61,625
2024-12-18	2.560	2.560	2.500	2.520	2.266	70,539
2024-12-17	2.570	2.620	2.550	2.560	2.302	24,259
2024-12-16	2.570	2.620	2.570	2.600	2.338	11,363
2024-12-13	2.570	2.630	2.570	2.600	2.338	84,048
2024-12-12	2.600	2.610	2.530	2.590	2.329	318,611
2024-12-11	2.630	2.650	2.590	2.620	2.356	78,112
2024-12-10	2.570	2.650	2.570	2.630	2.365	218,767
2024-12-09	2.560	2.660	2.560	2.630	2.365	183,152
2024-12-06	2.650	2.660	2.620	2.620	2.356	63,666
2024-12-05	2.660	2.660	2.620	2.650	2.383	87,149
2024-12-04	2.720	2.730	2.580	2.700	2.428	716,434
2024-12-03	2.680	2.780	2.680	2.710	2.437	346,698
2024-12-02	2.650	2.780	2.650	2.760	2.481	112,883
2024-11-29	2.820	2.820	2.700	2.700	2.428	152,786
2024-11-28	2.680	2.790	2.680	2.770	2.490	229,177
2024-11-27	2.650	2.760	2.650	2.690	2.419	113,949
2024-11-26	2.700	2.750	2.610	2.700	2.428	354,632
2024-11-25	2.840	2.840	2.700	2.700	2.428	173,037
2024-11-22	2.780	2.850	2.700	2.800	2.517	212,930
2024-11-21	2.750	2.800	2.700	2.800	2.517	70,729
2024-11-20	2.690	2.750	2.660	2.750	2.473	170,274
2024-11-19	2.700	2.700	2.640	2.690	2.419	254,375
2024-11-18	2.610	2.740	2.610	2.700	2.428	148,088
2024-11-15	2.630	2.750	2.630	2.700	2.428	86,078

← NewerPage 8 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.