North Energy ASA (OSL:NORTH)
Norway · Delayed Price · Currency is NOK 2.770
-0.030 (-1.07%)
At close: Oct 3, 2025
North Energy ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.72 | 2.86 | 2.72 | 2.77 | 2.77 | -1.07% | 87,066 |
| Oct 2, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.06% | 36,395 |
| Oct 1, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -2.75% | 19,662 |
| Sep 30, 2025 | 2.94 | 2.95 | 2.84 | 2.91 | 2.91 | -1.02% | 9,529 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | - | 143,835 |
| Sep 26, 2025 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 4.26% | 291,362 |
| Sep 25, 2025 | 2.82 | 2.82 | 2.78 | 2.82 | 2.82 | - | 40,681 |
| Sep 24, 2025 | 2.77 | 2.87 | 2.77 | 2.82 | 2.82 | 2.55% | 172,631 |
| Sep 23, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 0.73% | 114,621 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.68 | 2.73 | 2.73 | -1.80% | 340,326 |
| Sep 19, 2025 | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | -1.42% | 19,113 |
| Sep 18, 2025 | 2.85 | 2.85 | 2.75 | 2.82 | 2.82 | -0.35% | 129,666 |
| Sep 17, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 116,848 |
| Sep 16, 2025 | 2.70 | 2.80 | 2.63 | 2.76 | 2.76 | 2.22% | 821,129 |
| Sep 15, 2025 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -0.74% | 19,072 |
| Sep 12, 2025 | 2.85 | 2.85 | 2.63 | 2.72 | 2.72 | -0.37% | 71,485 |
| Sep 11, 2025 | 2.73 | 2.82 | 2.73 | 2.73 | 2.73 | -3.53% | 18,084 |
| Sep 10, 2025 | 2.73 | 2.84 | 2.73 | 2.83 | 2.83 | -0.70% | 57,519 |
| Sep 9, 2025 | 2.73 | 2.85 | 2.73 | 2.85 | 2.85 | - | 10,045 |
| Sep 8, 2025 | 2.73 | 2.86 | 2.73 | 2.85 | 2.85 | -0.70% | 1,486 |
| Sep 5, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | - | 1,048 |
| Sep 4, 2025 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | 2.50% | 12,500 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | - | 53,862 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -2.78% | 20,113 |
| Sep 1, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | -1.03% | 41,142 |
| Aug 29, 2025 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -1.36% | 35,418 |
| Aug 28, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 2.79% | 28,485 |
| Aug 27, 2025 | 3.05 | 3.05 | 2.85 | 2.87 | 2.87 | -1.37% | 43,032 |
| Aug 26, 2025 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -3.00% | 305,981 |
| Aug 25, 2025 | 3.00 | 3.01 | 2.93 | 3.00 | 3.00 | 1.01% | 243,173 |
| Aug 22, 2025 | 2.96 | 3.01 | 2.96 | 2.97 | 2.97 | -1.33% | 111,255 |
| Aug 21, 2025 | 3.00 | 3.08 | 2.95 | 3.01 | 3.01 | 0.67% | 184,281 |
| Aug 20, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | - | 32,412 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.92 | 2.99 | 2.99 | - | 46,193 |
| Aug 18, 2025 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | 1.01% | 7,378 |
| Aug 15, 2025 | 2.97 | 3.08 | 2.96 | 2.96 | 2.96 | -0.34% | 26,280 |
| Aug 14, 2025 | 3.09 | 3.09 | 2.96 | 2.97 | 2.97 | 0.68% | 24,707 |
| Aug 13, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.34% | 24,531 |
| Aug 12, 2025 | 2.95 | 2.98 | 2.87 | 2.96 | 2.96 | 1.02% | 31,708 |
| Aug 11, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | -2.33% | 98,309 |
| Aug 8, 2025 | 3.15 | 3.19 | 2.93 | 3.00 | 3.00 | - | 141,416 |
| Aug 7, 2025 | 2.90 | 3.04 | 2.90 | 3.00 | 3.00 | 3.81% | 478,866 |
| Aug 6, 2025 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | - | 50,507 |
| Aug 5, 2025 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -0.69% | 70,646 |
| Aug 4, 2025 | 2.86 | 2.92 | 2.86 | 2.91 | 2.91 | 2.11% | 142,964 |
| Aug 1, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -0.70% | 17,897 |
| Jul 31, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | - | 4,270 |
| Jul 30, 2025 | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | -1.37% | 60,643 |
| Jul 29, 2025 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | -0.34% | 17,029 |
| Jul 28, 2025 | 2.79 | 2.92 | 2.79 | 2.92 | 2.92 | -1.02% | 13,949 |