Energeia AS ENERG
OSL · Norway · Utilities
NOK 7.500.00 (0.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-09-29 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-09-28 | NOK 7.50 | 0.00% | NOK 6.60 | NOK 7.50 | NOK 6.60 | 5.79K |
| 2026-09-25 | NOK 7.50 | +7.76% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 221 |
| 2026-09-24 | NOK 6.96 | -13.00% | NOK 7.00 | NOK 7.00 | NOK 6.96 | 1.06K |
| 2026-09-23 | NOK 8.00 | +8.11% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 375 |
| 2026-09-22 | NOK 7.40 | -7.50% | NOK 7.90 | NOK 7.90 | NOK 7.40 | 1.35K |
| 2026-09-21 | NOK 8.00 | +6.38% | NOK 7.98 | NOK 8.00 | NOK 7.98 | 1.71K |
| 2026-09-18 | NOK 7.52 | +0.27% | NOK 7.82 | NOK 7.94 | NOK 7.50 | 11.93K |
| 2026-09-17 | NOK 7.50 | +2.74% | NOK 7.38 | NOK 7.50 | NOK 7.38 | 3.86K |
| 2026-09-16 | NOK 7.30 | +4.29% | NOK 6.70 | NOK 7.30 | NOK 6.70 | 480 |
| 2026-09-15 | NOK 7.00 | +4.48% | NOK 7.00 | NOK 7.00 | NOK 7.00 | 2.00K |
| 2026-09-14 | NOK 6.70 | 0.00% | NOK 6.70 | NOK 6.70 | NOK 6.70 | 0 |
| 2026-09-11 | NOK 6.70 | -5.63% | NOK 6.62 | NOK 6.70 | NOK 6.62 | 26 |
| 2026-09-10 | NOK 7.10 | -11.25% | NOK 6.60 | NOK 7.30 | NOK 6.60 | 3.34K |
| 2026-09-09 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-09-08 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-09-07 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-09-04 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-09-03 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-09-02 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-09-01 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-31 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-28 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 1.25K |
| 2026-08-27 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-26 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-25 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-24 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-21 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-20 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-19 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-18 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-17 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-14 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-13 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 2.00K |
| 2026-08-12 | NOK 8.00 | 0.00% | NOK 8.00 | NOK 8.00 | NOK 8.00 | 0 |
| 2026-08-11 | NOK 8.00 | +2.56% | NOK 8.00 | NOK 8.00 | NOK 7.32 | 8.65K |
| 2026-08-10 | NOK 7.80 | 0.00% | NOK 7.80 | NOK 7.80 | NOK 7.80 | 0 |
| 2026-08-07 | NOK 7.80 | -0.26% | NOK 7.80 | NOK 7.80 | NOK 7.80 | 80 |
| 2026-08-06 | NOK 7.82 | -3.69% | NOK 8.12 | NOK 8.12 | NOK 7.20 | 317 |
| 2026-08-05 | NOK 8.12 | +12.78% | NOK 7.38 | NOK 8.12 | NOK 7.38 | 32.65K |
| 2026-08-04 | NOK 7.20 | -5.26% | NOK 6.70 | NOK 7.20 | NOK 6.70 | 10.00K |
| 2026-08-03 | NOK 7.60 | 0.00% | NOK 7.60 | NOK 7.60 | NOK 7.60 | 0 |
| 2026-07-31 | NOK 7.60 | 0.00% | NOK 7.60 | NOK 8.08 | NOK 7.60 | 37.33K |
| 2026-07-30 | NOK 7.60 | +1.33% | NOK 7.58 | NOK 7.60 | NOK 7.58 | 10.00K |
| 2026-07-29 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-28 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-27 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-24 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-23 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-22 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-21 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-20 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-17 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 25 |
| 2026-07-16 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-15 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-14 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-13 | NOK 7.50 | 0.00% | NOK 7.50 | NOK 7.50 | NOK 7.50 | 0 |
| 2026-07-10 | NOK 7.50 | -5.54% | NOK 7.94 | NOK 7.94 | NOK 7.00 | 1.05K |
| 2026-07-09 | NOK 7.94 | +7.30% | NOK 7.94 | NOK 7.94 | NOK 7.94 | 70 |
| 2026-07-08 | NOK 7.40 | -0.80% | NOK 7.00 | NOK 7.40 | NOK 7.00 | 10.40K |
| 2026-07-07 | NOK 7.46 | 0.00% | NOK 7.16 | NOK 7.94 | NOK 7.16 | 9.12K |
| 2026-07-06 | NOK 7.46 | +5.97% | NOK 7.50 | NOK 7.92 | NOK 7.46 | 3.52K |
| 2026-07-03 | NOK 7.04 | +4.14% | NOK 8.00 | NOK 8.00 | NOK 7.04 | 7.70K |
| 2026-07-02 | NOK 6.76 | +0.60% | NOK 6.76 | NOK 6.76 | NOK 6.76 | 10 |
| 2026-07-01 | NOK 6.72 | 0.00% | NOK 6.72 | NOK 6.72 | NOK 6.72 | 400 |
| 2026-06-30 | NOK 6.72 | 0.00% | NOK 6.72 | NOK 6.72 | NOK 6.72 | 3.75K |
| 2026-06-29 | NOK 6.72 | 0.00% | NOK 6.72 | NOK 6.72 | NOK 6.72 | 88 |
| 2026-06-26 | NOK 6.72 | +2.75% | NOK 6.72 | NOK 6.72 | NOK 6.72 | 1.80K |
| 2026-06-25 | NOK 6.54 | -22.70% | NOK 6.54 | NOK 6.54 | NOK 6.54 | 10 |
| 2026-06-24 | NOK 8.46 | 0.00% | NOK 8.46 | NOK 8.46 | NOK 8.46 | 0 |
| 2026-06-23 | NOK 8.46 | +9.87% | NOK 8.48 | NOK 8.48 | NOK 8.46 | 60 |
| 2026-06-22 | NOK 7.70 | +8.15% | NOK 7.60 | NOK 7.90 | NOK 7.58 | 15.59K |
| 2026-06-19 | NOK 7.12 | -6.56% | NOK 6.72 | NOK 7.12 | NOK 5.96 | 16.45K |
| 2026-06-18 | NOK 7.62 | 0.00% | NOK 7.62 | NOK 7.62 | NOK 7.62 | 0 |
| 2026-06-17 | NOK 7.62 | -2.06% | NOK 7.40 | NOK 7.70 | NOK 7.40 | 570 |
| 2026-06-16 | NOK 7.78 | +10.83% | NOK 6.72 | NOK 7.78 | NOK 6.72 | 26.04K |
| 2026-06-15 | NOK 7.02 | -12.03% | NOK 6.72 | NOK 7.70 | NOK 6.72 | 8.71K |
| 2026-06-12 | NOK 7.98 | -2.44% | NOK 7.80 | NOK 7.98 | NOK 7.80 | 3.16K |
| 2026-06-11 | NOK 8.18 | +9.07% | NOK 8.20 | NOK 8.20 | NOK 8.12 | 55.55K |
| 2026-06-10 | NOK 7.50 | -6.02% | NOK 8.20 | NOK 8.20 | NOK 7.50 | 59.21K |
| 2026-06-09 | NOK 7.98 | -5.67% | NOK 7.50 | NOK 7.98 | NOK 7.50 | 114 |
| 2026-06-08 | NOK 8.46 | +11.32% | NOK 8.48 | NOK 8.48 | NOK 8.46 | 3.55K |
| 2026-06-05 | NOK 7.60 | 0.00% | NOK 7.60 | NOK 7.60 | NOK 7.60 | 0 |
| 2026-06-04 | NOK 7.60 | +6.44% | NOK 7.60 | NOK 7.60 | NOK 7.60 | 183 |
| 2026-06-03 | NOK 7.14 | +6.57% | NOK 6.88 | NOK 7.14 | NOK 6.66 | 53.49K |
| 2026-06-02 | NOK 6.70 | -12.30% | NOK 8.50 | NOK 8.50 | NOK 6.44 | 25.99K |
| 2026-06-01 | NOK 7.64 | +9.14% | NOK 7.00 | NOK 8.00 | NOK 7.00 | 64.56K |
| 2026-05-29 | NOK 7.00 | 0.00% | NOK 7.00 | NOK 7.00 | NOK 7.00 | 0 |
| 2026-05-28 | NOK 7.00 | +1.74% | NOK 6.90 | NOK 7.00 | NOK 6.62 | 8.63K |