North Energy ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	2.25	2.27	2.25	2.27	2.27	0.89%	5,955
Jul 23, 2026	2.25	2.32	2.25	2.25	2.25	-2.17%	5,903
Jul 22, 2026	2.29	2.34	2.29	2.30	2.30	2.22%	20,503
Jul 21, 2026	2.25	2.30	2.25	2.25	2.25	-0.44%	85,395
Jul 20, 2026	2.26	2.27	2.26	2.26	2.26	-0.44%	73,492
Jul 17, 2026	2.30	2.30	2.27	2.27	2.27	-2.16%	89,786
Jul 16, 2026	2.30	2.32	2.28	2.32	2.32	-0.43%	44,557
Jul 15, 2026	2.38	2.38	2.29	2.33	2.33	-2.10%	105,859
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