North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.75	2.82	2.69	2.81	2.81	2.55%	989,787
Apr 23, 2026	2.75	2.75	2.70	2.74	2.74	-0.36%	88,656
Apr 22, 2026	2.74	2.76	2.70	2.75	2.75	0.36%	82,134
Apr 21, 2026	2.71	2.78	2.71	2.74	2.74	1.11%	250,133
Apr 20, 2026	2.64	2.76	2.64	2.71	2.71	0.37%	114,526
Apr 17, 2026	2.72	2.77	2.70	2.70	2.70	-0.37%	312,150
Apr 16, 2026	2.80	3.00	2.70	2.71	2.71	-4.58%	2,193,228
Apr 15, 2026	2.64	2.89	2.60	2.84	2.84	7.17%	2,050,506
Apr 14, 2026	2.70	2.70	2.65	2.65	2.52	-1.85%	115,643
Apr 13, 2026	2.67	2.74	2.67	2.70	2.57	-	19,615
Apr 10, 2026	2.70	2.74	2.69	2.70	2.57	0.37%	22,507
Apr 9, 2026	2.69	2.74	2.69	2.69	2.56	1.13%	42,336
Apr 8, 2026	2.74	2.74	2.66	2.66	2.53	-1.48%	2,990
Apr 7, 2026	2.66	2.74	2.66	2.70	2.57	-	138,843
Apr 1, 2026	2.73	2.73	2.65	2.70	2.57	-	51,375
Mar 31, 2026	2.68	2.71	2.66	2.70	2.57	1.12%	110,855
Mar 30, 2026	2.60	2.69	2.60	2.67	2.54	1.52%	15,125
Mar 27, 2026	2.67	2.70	2.61	2.63	2.50	-2.59%	25,236
Mar 26, 2026	2.54	2.77	2.54	2.70	2.57	0.75%	129,804
Mar 25, 2026	2.72	2.77	2.65	2.68	2.55	0.37%	20,518
Mar 24, 2026	2.54	2.67	2.54	2.67	2.54	2.30%	58,326
Mar 23, 2026	2.67	2.67	2.58	2.61	2.48	-2.97%	92,087
Mar 20, 2026	2.53	2.73	2.53	2.69	2.56	3.86%	158,136
Mar 19, 2026	2.60	2.60	2.53	2.59	2.46	1.57%	78,198
Mar 18, 2026	2.51	2.58	2.51	2.55	2.42	-	10,863
Mar 17, 2026	2.51	2.55	2.51	2.55	2.42	-	314,770
Mar 16, 2026	2.50	2.59	2.50	2.55	2.42	0.79%	84,582
Mar 13, 2026	2.55	2.61	2.53	2.53	2.41	-0.78%	272,681
Mar 12, 2026	2.48	2.55	2.48	2.55	2.42	-	23,118
Mar 11, 2026	2.55	2.55	2.50	2.55	2.42	1.59%	229,203
Mar 10, 2026	2.50	2.55	2.50	2.51	2.39	-1.18%	164,199
Mar 9, 2026	2.55	2.57	2.52	2.54	2.42	-1.17%	41,942
Mar 6, 2026	2.51	2.62	2.51	2.57	2.44	0.78%	49,484
Mar 5, 2026	2.60	2.60	2.53	2.55	2.42	-1.92%	120,131
Mar 4, 2026	2.53	2.66	2.52	2.60	2.47	1.56%	84,657
Mar 3, 2026	2.50	2.64	2.50	2.56	2.43	-0.78%	74,676
Mar 2, 2026	2.64	2.67	2.57	2.58	2.45	-2.27%	195,750
Feb 27, 2026	2.52	2.64	2.52	2.64	2.51	3.53%	76,309
Feb 26, 2026	2.64	2.64	2.53	2.55	2.42	0.39%	17,975
Feb 25, 2026	2.51	2.59	2.51	2.54	2.42	0.40%	35,138
Feb 24, 2026	2.51	2.62	2.51	2.53	2.41	-2.32%	20,435
Feb 23, 2026	2.64	2.64	2.54	2.59	2.46	-0.77%	15,158
Feb 20, 2026	2.64	2.64	2.52	2.61	2.48	-	2,196
Feb 19, 2026	2.50	2.71	2.50	2.61	2.48	2.35%	122,211
Feb 18, 2026	2.62	2.69	2.52	2.55	2.42	-3.77%	1,257,112
Feb 17, 2026	2.65	2.65	2.55	2.65	2.52	-	18,697
Feb 16, 2026	2.56	2.65	2.56	2.65	2.52	2.71%	39,657
Feb 13, 2026	2.48	2.70	2.48	2.58	2.45	-0.39%	20,750
Feb 12, 2026	2.70	2.70	2.59	2.59	2.46	-2.26%	40,996
Feb 11, 2026	2.46	2.65	2.46	2.65	2.52	1.15%	22,217