Skip to main content
logo
North Energy ASA (OSL:NORTH)
Norway flag Norway · Delayed Price · Currency is NOK
2.730
-0.100 (-3.53%)
At close: Sep 11, 2025

North Energy ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252.732.822.732.732.73-3.53%18,084
Sep 10, 20252.732.842.732.832.83-0.70%57,519
Sep 9, 20252.732.852.732.852.85-10,045
Sep 8, 20252.732.862.732.852.85-0.70%1,486
Sep 5, 20252.802.872.802.872.87-1,048
Sep 4, 20252.812.872.802.872.872.50%12,500
Sep 3, 20252.882.882.782.802.80-53,862
Sep 2, 20252.902.902.802.802.80-2.78%20,113
Sep 1, 20252.872.902.872.882.88-1.03%41,142
Aug 29, 20252.992.992.902.912.91-1.36%35,418
Aug 28, 20252.852.952.852.952.952.79%28,485
Aug 27, 20253.053.052.852.872.87-1.37%43,032
Aug 26, 20253.103.102.912.912.91-3.00%305,981
Aug 25, 20253.003.012.933.003.001.01%243,173
Aug 22, 20252.963.012.962.972.97-1.33%111,255
Aug 21, 20253.003.082.953.013.010.67%184,281
Aug 20, 20253.003.042.952.992.99-32,412
Aug 19, 20252.962.992.922.992.99-46,193
Aug 18, 20252.963.032.962.992.991.01%7,378
Aug 15, 20252.973.082.962.962.96-0.34%26,280
Aug 14, 20253.093.092.962.972.970.68%24,707
Aug 13, 20252.992.992.942.952.95-0.34%24,531
Aug 12, 20252.952.982.872.962.961.02%31,708
Aug 11, 20252.912.992.912.932.93-2.33%98,309
Aug 8, 20253.153.192.933.003.00-141,416
Aug 7, 20252.903.042.903.003.003.81%478,866
Aug 6, 20252.902.932.882.892.89-50,507
Aug 5, 20252.942.942.882.892.89-0.69%70,646
Aug 4, 20252.862.922.862.912.912.11%142,964
Aug 1, 20252.972.972.852.852.85-0.70%17,897
Jul 31, 20252.992.992.872.872.87-4,270
Jul 30, 20252.922.922.852.872.87-1.37%60,643
Jul 29, 20252.922.922.902.912.91-0.34%17,029
Jul 28, 20252.792.922.792.922.92-1.02%13,949
Jul 25, 20252.772.952.772.952.950.34%2,814
Jul 24, 20252.812.942.812.942.944.26%553,090
Jul 23, 20252.772.822.772.822.82-33,578
Jul 22, 20252.812.822.812.822.82-2.42%20,013
Jul 21, 20252.802.892.712.892.891.76%129,667
Jul 18, 20252.892.892.802.842.84-0.35%80,458
Jul 17, 20252.842.852.802.852.85-80,583
Jul 16, 20252.862.862.802.852.85-0.70%15,488
Jul 15, 20252.902.902.792.872.87-0.69%20,936
Jul 14, 20252.952.952.802.892.892.12%34,018
Jul 11, 20252.842.842.812.832.831.80%32,588
Jul 10, 20252.802.832.782.782.78-0.71%3,107
Jul 9, 20252.752.872.752.802.80-89,989
Jul 8, 20252.872.872.802.802.80-0.36%76,838
Jul 7, 20252.872.872.742.812.81-1.40%18,979
Jul 4, 20252.942.942.792.852.854.01%6,781