North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.68	2.68	2.61	2.67	2.67	-1.11%	63,679
Jan 30, 2026	2.54	2.74	2.54	2.70	2.70	0.75%	118,331
Jan 29, 2026	2.69	2.73	2.54	2.68	2.68	-0.37%	236,892
Jan 28, 2026	2.74	2.74	2.69	2.69	2.69	-	600
Jan 27, 2026	2.64	2.69	2.59	2.69	2.69	1.89%	49,286
Jan 26, 2026	2.60	2.64	2.55	2.64	2.64	-	62,005
Jan 23, 2026	2.64	2.64	2.64	2.64	2.64	-	800
Jan 22, 2026	2.45	2.64	2.45	2.64	2.64	0.76%	17,897
Jan 21, 2026	2.59	2.65	2.54	2.62	2.62	2.34%	199,278
Jan 20, 2026	2.59	2.59	2.56	2.56	2.56	-0.39%	3,705
Jan 19, 2026	2.53	2.58	2.53	2.57	2.57	1.18%	79,237
Jan 16, 2026	2.50	2.54	2.48	2.54	2.54	1.60%	2,303,393
Jan 15, 2026	2.41	2.50	2.41	2.50	2.50	-	76,948
Jan 14, 2026	2.47	2.50	2.47	2.50	2.50	-	118
Jan 13, 2026	2.46	2.52	2.46	2.50	2.50	-0.79%	302,073
Jan 12, 2026	2.45	2.54	2.45	2.52	2.52	0.80%	218,726
Jan 9, 2026	2.50	2.52	2.46	2.50	2.50	0.40%	591,035
Jan 8, 2026	2.50	2.50	2.44	2.49	2.49	-0.40%	4,509
Jan 7, 2026	2.59	2.59	2.46	2.50	2.50	0.40%	16,633
Jan 6, 2026	2.50	2.50	2.49	2.49	2.49	-0.80%	42,284
Jan 5, 2026	2.55	2.55	2.48	2.51	2.51	-1.57%	44,343
Jan 2, 2026	2.50	2.57	2.50	2.55	2.55	2.00%	40,142
Dec 30, 2025	2.58	2.58	2.50	2.50	2.50	1.63%	51,071
Dec 29, 2025	2.50	2.53	2.46	2.46	2.46	-0.81%	139,430
Dec 23, 2025	2.45	2.48	2.44	2.48	2.48	0.81%	193,864
Dec 22, 2025	2.40	2.50	2.40	2.46	2.46	-	294,359
Dec 19, 2025	2.45	2.46	2.45	2.46	2.46	2.07%	16,000
Dec 18, 2025	2.43	2.49	2.41	2.41	2.41	-2.03%	202,520
Dec 17, 2025	2.43	2.48	2.43	2.46	2.46	1.23%	15,677
Dec 16, 2025	2.44	2.44	2.43	2.43	2.43	-2.02%	2,000
Dec 15, 2025	2.48	2.48	2.42	2.48	2.48	0.81%	182,731
Dec 12, 2025	2.45	2.49	2.43	2.46	2.46	-1.60%	312,732
Dec 11, 2025	2.45	2.50	2.45	2.50	2.50	-	155,966
Dec 10, 2025	2.46	2.51	2.46	2.50	2.50	0.40%	65,685
Dec 9, 2025	2.52	2.56	2.49	2.49	2.49	-0.80%	27,861
Dec 8, 2025	2.54	2.54	2.51	2.51	2.51	-1.95%	12,042
Dec 5, 2025	2.52	2.56	2.50	2.56	2.56	0.39%	59,389
Dec 4, 2025	2.51	2.55	2.51	2.55	2.55	-	51,964
Dec 3, 2025	2.62	2.62	2.50	2.55	2.55	-1.92%	74,253
Dec 2, 2025	2.58	2.60	2.58	2.60	2.60	1.17%	12,500
Dec 1, 2025	2.62	2.62	2.57	2.57	2.57	0.39%	10,218
Nov 28, 2025	2.56	2.61	2.53	2.56	2.56	-1.92%	95,066
Nov 27, 2025	2.61	2.61	2.61	2.61	2.61	3.16%	5,500
Nov 26, 2025	2.52	2.59	2.51	2.53	2.53	0.40%	32,385
Nov 25, 2025	2.54	2.54	2.48	2.52	2.52	-1.18%	45,356
Nov 24, 2025	2.55	2.55	2.55	2.55	2.55	-	200
Nov 21, 2025	2.54	2.57	2.44	2.55	2.55	-	28,408
Nov 20, 2025	2.62	2.62	2.52	2.55	2.55	-2.67%	30,581
Nov 19, 2025	2.56	2.62	2.47	2.62	2.62	2.34%	41,739
Nov 18, 2025	2.72	2.72	2.50	2.56	2.56	-3.40%	50,352