North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.73	2.73	2.65	2.70	2.70	-	51,375
Mar 31, 2026	2.68	2.71	2.66	2.70	2.70	1.12%	110,855
Mar 30, 2026	2.60	2.69	2.60	2.67	2.67	1.52%	15,125
Mar 27, 2026	2.67	2.70	2.61	2.63	2.63	-2.59%	25,236
Mar 26, 2026	2.54	2.77	2.54	2.70	2.70	0.75%	129,804
Mar 25, 2026	2.72	2.77	2.65	2.68	2.68	0.37%	20,518
Mar 24, 2026	2.54	2.67	2.54	2.67	2.67	2.30%	58,326
Mar 23, 2026	2.67	2.67	2.58	2.61	2.61	-2.97%	92,087
Mar 20, 2026	2.53	2.73	2.53	2.69	2.69	3.86%	158,136
Mar 19, 2026	2.60	2.60	2.53	2.59	2.59	1.57%	78,198
Mar 18, 2026	2.51	2.58	2.51	2.55	2.55	-	10,863
Mar 17, 2026	2.51	2.55	2.51	2.55	2.55	-	314,770
Mar 16, 2026	2.50	2.59	2.50	2.55	2.55	0.79%	84,582
Mar 13, 2026	2.55	2.61	2.53	2.53	2.53	-0.78%	272,681
Mar 12, 2026	2.48	2.55	2.48	2.55	2.55	-	23,118
Mar 11, 2026	2.55	2.55	2.50	2.55	2.55	1.59%	229,203
Mar 10, 2026	2.50	2.55	2.50	2.51	2.51	-1.18%	164,199
Mar 9, 2026	2.55	2.57	2.52	2.54	2.54	-1.17%	41,942
Mar 6, 2026	2.51	2.62	2.51	2.57	2.57	0.78%	49,484
Mar 5, 2026	2.60	2.60	2.53	2.55	2.55	-1.92%	120,131
Mar 4, 2026	2.53	2.66	2.52	2.60	2.60	1.56%	84,657
Mar 3, 2026	2.50	2.64	2.50	2.56	2.56	-0.78%	74,676
Mar 2, 2026	2.64	2.67	2.57	2.58	2.58	-2.27%	195,750
Feb 27, 2026	2.52	2.64	2.52	2.64	2.64	3.53%	76,309
Feb 26, 2026	2.64	2.64	2.53	2.55	2.55	0.39%	17,975
Feb 25, 2026	2.51	2.59	2.51	2.54	2.54	0.40%	35,138
Feb 24, 2026	2.51	2.62	2.51	2.53	2.53	-2.32%	20,435
Feb 23, 2026	2.64	2.64	2.54	2.59	2.59	-0.77%	15,158
Feb 20, 2026	2.64	2.64	2.52	2.61	2.61	-	2,196
Feb 19, 2026	2.50	2.71	2.50	2.61	2.61	2.35%	122,211
Feb 18, 2026	2.62	2.69	2.52	2.55	2.55	-3.77%	1,257,112
Feb 17, 2026	2.65	2.65	2.55	2.65	2.65	-	18,697
Feb 16, 2026	2.56	2.65	2.56	2.65	2.65	2.71%	39,657
Feb 13, 2026	2.48	2.70	2.48	2.58	2.58	-0.39%	20,750
Feb 12, 2026	2.70	2.70	2.59	2.59	2.59	-2.26%	40,996
Feb 11, 2026	2.46	2.65	2.46	2.65	2.65	1.15%	22,217
Feb 10, 2026	2.61	2.62	2.61	2.62	2.62	-2.60%	10,536
Feb 9, 2026	2.72	2.72	2.62	2.69	2.69	-0.37%	35,447
Feb 6, 2026	2.55	2.71	2.55	2.70	2.70	2.27%	59,914
Feb 5, 2026	2.60	2.69	2.57	2.64	2.64	-2.58%	18,055
Feb 4, 2026	2.56	2.71	2.56	2.71	2.71	1.88%	722
Feb 3, 2026	2.56	2.66	2.56	2.66	2.66	-0.37%	30,227
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