North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.35	2.38	2.30	2.38	2.38	1.28%	8,039
Jul 13, 2026	2.35	2.37	2.32	2.35	2.35	-0.84%	24,772
Jul 10, 2026	2.31	2.37	2.30	2.37	2.37	-1.25%	74,283
Jul 9, 2026	2.32	2.40	2.32	2.40	2.40	1.27%	1,504
Jul 8, 2026	2.34	2.39	2.33	2.37	2.37	-1.25%	39,136
Jul 7, 2026	2.45	2.45	2.31	2.40	2.40	1.69%	2,937
Jul 6, 2026	2.31	2.49	2.31	2.36	2.36	-0.84%	854
Jul 3, 2026	2.31	2.40	2.31	2.38	2.38	2.15%	114,859
Jul 2, 2026	2.26	2.39	2.26	2.33	2.33	-2.10%	2,165
Jul 1, 2026	2.27	2.38	2.27	2.38	2.38	0.42%	1,404
Jun 30, 2026	2.33	2.37	2.27	2.37	2.37	1.28%	14,664
Jun 29, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	210
Jun 26, 2026	2.30	2.30	2.26	2.30	2.30	-1.29%	16,116
Jun 25, 2026	2.30	2.33	2.30	2.33	2.33	-0.43%	13,351
Jun 24, 2026	2.40	2.40	2.34	2.34	2.34	-0.85%	23,784
Jun 23, 2026	2.32	2.37	2.32	2.36	2.36	-0.42%	97,727
Jun 22, 2026	2.32	2.41	2.32	2.37	2.37	0.42%	78,956
Jun 19, 2026	2.30	2.39	2.30	2.36	2.36	0.43%	36,066
Jun 18, 2026	2.35	2.35	2.33	2.35	2.35	-1.67%	42,738
Jun 17, 2026	2.30	2.39	2.30	2.39	2.39	-0.42%	26,048
Jun 16, 2026	2.32	2.47	2.32	2.40	2.40	-	6,458
Jun 15, 2026	2.50	2.50	2.36	2.40	2.40	-	28,907
Jun 12, 2026	2.37	2.40	2.32	2.40	2.40	1.27%	189,667
Jun 11, 2026	2.37	2.37	2.37	2.37	2.37	-	68,383
Jun 10, 2026	2.39	2.39	2.37	2.37	2.37	-	28,779
Jun 9, 2026	2.31	2.40	2.31	2.37	2.37	-1.25%	47,670
Jun 8, 2026	2.30	2.40	2.30	2.40	2.40	-	7,176
Jun 5, 2026	2.38	2.44	2.38	2.40	2.40	-	57,012
Jun 4, 2026	2.40	2.40	2.37	2.40	2.40	-	53,250
Jun 3, 2026	2.39	2.40	2.37	2.40	2.40	-1.23%	115,133
Jun 2, 2026	2.45	2.45	2.41	2.43	2.43	-0.82%	126,765
Jun 1, 2026	2.42	2.45	2.39	2.45	2.45	1.24%	188,590
May 29, 2026	2.46	2.50	2.42	2.42	2.42	-3.20%	133,899
May 28, 2026	2.46	2.50	2.46	2.50	2.50	1.21%	25,879
May 27, 2026	2.47	2.55	2.46	2.47	2.47	-1.20%	85,188
May 26, 2026	2.45	2.57	2.45	2.50	2.50	-	44,490
May 22, 2026	2.50	2.52	2.50	2.50	2.50	-1.57%	50,000
May 21, 2026	2.50	2.54	2.48	2.54	2.54	1.60%	204,462
May 20, 2026	2.56	2.64	2.45	2.50	2.50	-2.34%	559,070
May 19, 2026	2.53	2.60	2.53	2.56	2.56	1.19%	64,118
May 18, 2026	2.60	2.60	2.53	2.53	2.53	-2.69%	52,703
May 15, 2026	2.60	2.60	2.55	2.60	2.60	-	73,099
May 13, 2026	2.60	2.65	2.54	2.60	2.60	-1.52%	104,874
May 12, 2026	2.65	2.65	2.60	2.64	2.64	-	159,371
May 11, 2026	2.67	2.68	2.61	2.64	2.64	-	143,369
May 8, 2026	2.74	2.74	2.61	2.64	2.64	-	115,624
May 7, 2026	2.69	2.69	2.56	2.64	2.64	0.76%	128,867
May 6, 2026	2.62	2.74	2.60	2.62	2.62	-	413,482
May 5, 2026	2.72	2.72	2.60	2.62	2.62	-4.73%	965,952
May 4, 2026	2.80	2.80	2.71	2.75	2.75	-1.43%	147,386