North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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