Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 470.00 | 472.00 | 470.00 | 471.50 | 334.24 | 23,549 |
| 2025-11-04 | 468.50 | 470.00 | 464.50 | 469.50 | 332.82 | 6,236 |
| 2025-11-03 | 467.00 | 472.25 | 463.50 | 469.50 | 332.82 | 492 |
| 2025-10-31 | 450.00 | 464.00 | 448.50 | 452.15 | 320.52 | 8,732 |
| 2025-10-30 | 436.50 | 450.00 | 436.50 | 447.50 | 317.23 | 8,771 |
| 2025-10-29 | 421.00 | 426.50 | 420.00 | 423.50 | 300.21 | 22,209 |
| 2025-10-28 | 430.50 | 431.50 | 426.50 | 427.00 | 302.69 | 11,515 |
| 2025-10-27 | 428.00 | 431.00 | 424.50 | 430.00 | 304.82 | 711 |
| 2025-10-24 | 433.00 | 433.00 | 429.50 | 429.50 | 304.46 | 349 |
| 2025-10-23 | 432.00 | 432.00 | 428.00 | 431.60 | 305.95 | 19,642 |
| 2025-10-22 | 422.00 | 422.00 | 416.50 | 417.00 | 295.60 | 24,595 |
| 2025-10-21 | 418.00 | 418.00 | 418.00 | 418.00 | 296.31 | 319 |
| 2025-10-20 | 421.00 | 421.00 | 421.00 | 421.00 | 298.44 | 200 |
| 2025-10-17 | 414.50 | 419.00 | 414.50 | 417.00 | 295.60 | 6,547 |
| 2025-10-16 | 424.00 | 424.00 | 424.00 | 424.00 | 300.57 | 1,100 |
| 2025-10-15 | 420.00 | 420.50 | 420.00 | 420.50 | 298.08 | 3,401 |
| 2025-10-14 | 416.50 | 416.50 | 416.50 | 416.50 | 295.25 | 109 |
| 2025-10-13 | 425.00 | 425.00 | 423.50 | 423.50 | 300.21 | 145 |
| 2025-10-10 | 435.00 | 435.00 | 428.50 | 429.04 | 304.14 | 8,050 |
| 2025-10-09 | 431.50 | 439.00 | 427.50 | 439.00 | 311.20 | 6,962 |
| 2025-10-08 | 465.50 | 465.50 | 465.50 | 465.50 | 329.98 | 33 |
| 2025-10-07 | 462.50 | 462.50 | 460.50 | 461.00 | 326.79 | 3,260 |
| 2025-10-06 | 470.00 | 470.75 | 470.00 | 470.75 | 333.71 | 201 |
| 2025-10-03 | 456.00 | 463.50 | 456.00 | 461.46 | 327.12 | 415 |
| 2025-10-01 | 457.50 | 460.00 | 457.50 | 457.50 | 324.31 | 203 |
| 2025-09-30 | 464.00 | 464.00 | 452.00 | 452.00 | 320.41 | 1,171 |
| 2025-09-29 | 470.50 | 472.00 | 464.00 | 464.50 | 329.28 | 1,411 |
| 2025-09-26 | 463.50 | 467.50 | 463.00 | 467.50 | 331.40 | 22 |
| 2025-09-25 | 462.50 | 463.50 | 462.50 | 463.50 | 328.57 | 56 |
| 2025-09-24 | 453.50 | 465.50 | 453.50 | 465.50 | 329.98 | 713 |
| 2025-09-23 | 454.50 | 457.00 | 451.50 | 454.50 | 322.19 | 262 |
| 2025-09-22 | 453.50 | 455.50 | 451.00 | 452.00 | 320.41 | 269 |
| 2025-09-19 | 456.00 | 456.50 | 452.00 | 453.05 | 321.16 | 231 |
| 2025-09-18 | 451.00 | 456.50 | 451.00 | 454.50 | 322.19 | 182 |
| 2025-09-17 | 444.50 | 453.00 | 442.00 | 452.00 | 320.41 | 3,224 |
| 2025-09-16 | 446.50 | 446.50 | 440.50 | 442.00 | 313.32 | 1,188 |
| 2025-09-15 | 463.00 | 463.00 | 455.00 | 455.26 | 322.73 | 1,094 |
| 2025-09-12 | 464.50 | 464.50 | 461.00 | 461.00 | 326.79 | 8 |
| 2025-09-11 | 463.50 | 467.50 | 459.00 | 460.25 | 326.26 | 171 |
| 2025-09-10 | 459.00 | 462.50 | 456.50 | 457.50 | 324.31 | 32 |
| 2025-09-09 | 459.50 | 463.08 | 459.00 | 463.08 | 328.27 | 125 |
| 2025-09-08 | 470.50 | 470.50 | 458.25 | 466.17 | 330.46 | 384 |
| 2025-09-05 | 471.50 | 472.75 | 467.42 | 467.42 | 331.35 | 1,038 |
| 2025-09-04 | 478.50 | 479.50 | 478.50 | 479.50 | 339.91 | 23 |
| 2025-09-03 | 487.00 | 487.00 | 477.50 | 481.08 | 341.03 | 123 |
| 2025-09-02 | 488.50 | 490.00 | 482.00 | 483.45 | 342.71 | 473 |
| 2025-09-01 | 488.50 | 493.00 | 488.50 | 491.41 | 348.35 | 322 |
| 2025-08-29 | 489.00 | 491.25 | 483.50 | 491.00 | 348.06 | 211 |
| 2025-08-28 | 492.50 | 493.50 | 483.50 | 483.50 | 342.74 | 76 |
| 2025-08-27 | 487.50 | 498.00 | 484.50 | 498.00 | 353.02 | 942 |
| 2025-08-26 | 487.50 | 488.00 | 485.50 | 487.00 | 345.23 | 13 |
| 2025-08-22 | 488.50 | 491.00 | 487.00 | 489.41 | 346.93 | 12,332 |
| 2025-08-21 | 481.00 | 487.50 | 481.00 | 486.00 | 344.51 | 210 |
| 2025-08-20 | 473.00 | 477.00 | 470.50 | 472.42 | 334.89 | 322 |
| 2025-08-19 | 484.00 | 484.75 | 475.00 | 475.00 | 336.72 | 473 |
| 2025-08-18 | 493.00 | 493.00 | 482.50 | 483.50 | 342.74 | 2,562 |
| 2025-08-15 | 492.00 | 492.00 | 490.50 | 490.50 | 347.71 | 55 |
| 2025-08-14 | 491.00 | 491.00 | 485.00 | 486.17 | 344.64 | 483 |
| 2025-08-13 | 489.50 | 490.50 | 484.75 | 489.50 | 346.99 | 273 |
| 2025-08-12 | 488.00 | 488.00 | 486.50 | 486.50 | 344.87 | 65 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 66.8200 NOK |
| 2026-05-22 | 36.1700 NOK |
| 2026-03-24 | 42.8400 NOK |
| 2025-11-21 | 34.7500 NOK |
| 2025-07-28 | 19.4900 NOK |
| 2025-06-24 | 76.0500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.