North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	2.71	2.79	2.71	2.79	2.79	1.45%	52,828
Apr 29, 2026	2.76	2.79	2.73	2.75	2.75	-1.08%	134,486
Apr 28, 2026	2.81	2.81	2.74	2.78	2.78	-0.71%	80,971
Apr 27, 2026	2.84	2.84	2.75	2.80	2.80	-0.36%	464,419
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	12.70%	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