North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.42	2.58	2.42	2.55	2.55	-0.39%	265,167
Oct 1, 2026	2.60	2.60	2.55	2.56	2.56	-1.54%	66,612
Sep 30, 2026	2.66	2.66	2.55	2.60	2.60	-1.52%	155,725
Sep 29, 2026	2.56	2.66	2.56	2.64	2.64	-0.75%	66,605
Sep 28, 2026	2.66	2.66	2.66	2.66	2.66	-	1,314
Sep 25, 2026	2.56	2.66	2.55	2.66	2.66	1.14%	37,089
Sep 24, 2026	2.70	2.70	2.43	2.63	2.63	-0.75%	25,058
Sep 23, 2026	2.70	2.70	2.63	2.65	2.65	1.15%	29,097
Sep 22, 2026	2.69	2.69	2.62	2.62	2.62	0.77%	60,469
Sep 21, 2026	2.63	2.65	2.57	2.60	2.60	-	45,132
Sep 18, 2026	2.63	2.63	2.55	2.60	2.60	0.39%	356,679
Sep 17, 2026	2.50	2.61	2.50	2.59	2.59	-0.38%	73,770
Sep 16, 2026	2.48	2.60	2.48	2.60	2.60	1.56%	136,886
Sep 15, 2026	2.52	2.57	2.44	2.56	2.56	-0.78%	140,656
Sep 14, 2026	2.46	2.58	2.46	2.58	2.58	3.20%	52,470
Sep 11, 2026	2.54	2.57	2.48	2.50	2.50	-3.47%	17,788
Sep 10, 2026	2.43	2.59	2.43	2.59	2.59	1.57%	160,380
Sep 9, 2026	2.60	2.60	2.52	2.55	2.55	-1.92%	59,507
Sep 8, 2026	2.43	2.60	2.43	2.60	2.60	4.00%	450,406
Sep 7, 2026	2.60	2.60	2.49	2.50	2.50	-2.72%	12,581
Sep 4, 2026	2.50	2.59	2.50	2.57	2.57	0.78%	11,590
Sep 3, 2026	2.47	2.55	2.47	2.55	2.55	1.19%	95,542
Sep 2, 2026	2.54	2.54	2.49	2.52	2.52	2.44%	1,090
Sep 1, 2026	2.54	2.55	2.46	2.46	2.46	-3.53%	3,429
Aug 31, 2026	2.60	2.60	2.55	2.55	2.55	-0.78%	10,585
Aug 28, 2026	2.53	2.58	2.50	2.57	2.57	2.80%	264,526
Aug 27, 2026	2.42	2.57	2.42	2.50	2.50	1.63%	23,723
Aug 26, 2026	2.60	2.60	2.43	2.46	2.46	-1.60%	93,346
Aug 25, 2026	2.65	2.65	2.45	2.50	2.50	2.04%	285,605
Aug 24, 2026	2.41	2.50	2.39	2.45	2.45	2.94%	117,104
Aug 21, 2026	2.35	2.38	2.34	2.38	2.38	2.15%	59,440
Aug 20, 2026	2.32	2.35	2.30	2.33	2.33	0.43%	381,594
Aug 19, 2026	2.41	2.41	2.20	2.32	2.32	-1.69%	900,385
Aug 18, 2026	2.32	2.45	2.32	2.36	2.36	4.89%	463,526
Aug 17, 2026	2.23	2.29	2.23	2.25	2.25	-0.44%	54,783
Aug 14, 2026	2.29	2.29	2.25	2.26	2.26	-0.44%	14,785
Aug 13, 2026	2.31	2.31	2.25	2.27	2.27	0.44%	33,517
Aug 12, 2026	2.26	2.28	2.25	2.26	2.26	-0.44%	41,228
Aug 11, 2026	2.25	2.27	2.25	2.27	2.27	-	51,800
Aug 10, 2026	2.30	2.30	2.26	2.27	2.27	-	16,049
Aug 7, 2026	2.26	2.30	2.26	2.27	2.27	0.44%	48,668
Aug 6, 2026	2.27	2.27	2.26	2.26	2.26	-0.44%	44,050
Aug 5, 2026	2.25	2.34	2.25	2.27	2.27	-1.73%	17,945
Aug 4, 2026	2.25	2.32	2.25	2.31	2.31	1.32%	138,504
Aug 3, 2026	2.25	2.28	2.25	2.28	2.28	-	60,607
Jul 31, 2026	2.26	2.30	2.25	2.28	2.28	0.88%	29,617
Jul 30, 2026	2.23	2.29	2.23	2.26	2.26	-1.74%	93,525
Jul 29, 2026	2.24	2.34	2.24	2.30	2.30	0.88%	79,098
Jul 28, 2026	2.24	2.28	2.24	2.28	2.28	-0.87%	6,752
Jul 27, 2026	2.30	2.30	2.23	2.30	2.30	1.32%	6,804