North Energy ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.700	2.730	2.670	2.690	2.419	44,720
2024-11-13	2.700	2.800	2.670	2.730	2.455	516,914
2024-11-12	2.880	2.900	2.720	2.760	2.481	1,145,026
2024-11-11	2.750	2.870	2.740	2.820	2.535	402,909
2024-11-08	2.730	2.730	2.650	2.730	2.455	386,811
2024-11-07	2.640	2.680	2.640	2.680	2.410	341,662
2024-11-06	2.620	2.690	2.600	2.640	2.374	721,996
2024-11-05	2.600	2.670	2.600	2.670	2.401	41,989
2024-11-04	2.630	2.680	2.630	2.640	2.374	100,639
2024-11-01	2.700	2.700	2.630	2.680	2.410	9,109
2024-10-31	2.650	2.740	2.600	2.650	2.383	142,629
2024-10-30	2.660	2.690	2.620	2.680	2.410	51,249
2024-10-29	2.540	2.690	2.540	2.660	2.392	280,838
2024-10-28	2.640	2.640	2.570	2.600	2.338	176,004
2024-10-25	2.620	2.640	2.590	2.640	2.374	22,904
2024-10-24	2.510	2.640	2.510	2.630	2.365	176,019
2024-10-23	2.610	2.650	2.560	2.560	2.302	55,804
2024-10-22	2.720	2.720	2.600	2.660	2.392	86,512
2024-10-21	2.600	2.740	2.600	2.630	2.365	160,086
2024-10-18	2.610	2.690	2.610	2.620	2.356	113,282
2024-10-17	2.710	2.710	2.600	2.610	2.347	77,991
2024-10-16	2.650	2.650	2.560	2.620	2.356	79,211
2024-10-15	2.640	2.640	2.570	2.640	2.374	55,999
2024-10-14	2.700	2.700	2.600	2.620	2.356	135,801
2024-10-11	2.600	2.640	2.590	2.630	2.365	139,279
2024-10-10	2.450	2.630	2.450	2.600	2.338	211,915
2024-10-09	2.540	2.550	2.500	2.530	2.275	180,752
2024-10-08	2.510	2.530	2.470	2.500	2.248	73,801
2024-10-07	2.450	2.530	2.450	2.530	2.275	57,859
2024-10-04	2.460	2.550	2.460	2.500	2.248	787
2024-10-03	2.450	2.550	2.450	2.500	2.248	76,656
2024-10-02	2.450	2.550	2.450	2.500	2.248	26,475
2024-10-01	2.440	2.520	2.440	2.500	2.248	205,815
2024-09-30	2.440	2.520	2.410	2.490	2.239	267,019
2024-09-27	2.400	2.480	2.400	2.400	2.158	38,280
2024-09-26	2.500	2.500	2.410	2.410	2.167	60,415
2024-09-25	2.460	2.500	2.440	2.500	2.248	149,631
2024-09-24	2.550	2.550	2.480	2.500	2.248	76,702
2024-09-23	2.450	2.500	2.440	2.500	2.248	61,473
2024-09-20	2.480	2.520	2.470	2.480	2.230	89,586
2024-09-19	2.590	2.590	2.500	2.500	2.248	79,529
2024-09-18	2.480	2.510	2.480	2.500	2.248	153,342
2024-09-17	2.500	2.670	2.480	2.500	2.248	41,970
2024-09-16	2.480	2.500	2.480	2.500	2.248	83,730
2024-09-13	2.550	2.550	2.480	2.530	2.275	51,578
2024-09-12	2.470	2.640	2.470	2.500	2.248	149,070
2024-09-11	2.520	2.570	2.470	2.480	2.230	4,635
2024-09-10	2.490	2.520	2.460	2.520	2.266	9,169
2024-09-09	2.470	2.530	2.470	2.530	2.275	27,678
2024-09-06	2.450	2.590	2.450	2.530	2.275	155,058
2024-09-05	2.500	2.530	2.440	2.530	2.275	698,870
2024-09-04	2.340	2.540	2.340	2.500	2.248	566,614
2024-09-03	2.520	2.540	2.420	2.430	2.185	360,879
2024-09-02	2.540	2.570	2.520	2.540	2.284	141,602
2024-08-30	2.610	2.610	2.440	2.520	2.266	581,711
2024-08-29	2.570	2.580	2.500	2.570	2.311	334,135
2024-08-28	2.570	2.670	2.570	2.590	2.329	144,363
2024-08-27	2.640	2.650	2.590	2.600	2.338	107,932
2024-08-26	2.690	2.690	2.640	2.670	2.401	4,013
2024-08-23	2.570	2.650	2.570	2.650	2.383	168,321

← NewerPage 9 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.