North Energy ASA NORTH
OSL · Norway · Finance
NOK 2.56-0.04 (-1.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 2.56 | -1.54% | NOK 2.60 | NOK 2.60 | NOK 2.55 | 66.61K |
| 2026-09-30 | NOK 2.60 | -1.52% | NOK 2.66 | NOK 2.66 | NOK 2.55 | 155.73K |
| 2026-09-29 | NOK 2.64 | -0.75% | NOK 2.56 | NOK 2.66 | NOK 2.56 | 66.61K |
| 2026-09-28 | NOK 2.66 | 0.00% | NOK 2.66 | NOK 2.66 | NOK 2.66 | 1.31K |
| 2026-09-25 | NOK 2.66 | +1.14% | NOK 2.56 | NOK 2.66 | NOK 2.55 | 37.09K |
| 2026-09-24 | NOK 2.63 | -0.75% | NOK 2.70 | NOK 2.70 | NOK 2.43 | 25.06K |
| 2026-09-23 | NOK 2.65 | +1.15% | NOK 2.70 | NOK 2.70 | NOK 2.63 | 29.10K |
| 2026-09-22 | NOK 2.62 | +0.77% | NOK 2.69 | NOK 2.69 | NOK 2.62 | 60.47K |
| 2026-09-21 | NOK 2.60 | 0.00% | NOK 2.63 | NOK 2.65 | NOK 2.57 | 45.13K |
| 2026-09-18 | NOK 2.60 | +0.39% | NOK 2.63 | NOK 2.63 | NOK 2.55 | 356.68K |
| 2026-09-17 | NOK 2.59 | -0.38% | NOK 2.50 | NOK 2.61 | NOK 2.50 | 73.77K |
| 2026-09-16 | NOK 2.60 | +1.56% | NOK 2.48 | NOK 2.60 | NOK 2.48 | 136.89K |
| 2026-09-15 | NOK 2.56 | -0.78% | NOK 2.52 | NOK 2.57 | NOK 2.44 | 140.66K |
| 2026-09-14 | NOK 2.58 | +3.20% | NOK 2.46 | NOK 2.58 | NOK 2.46 | 52.47K |
| 2026-09-11 | NOK 2.50 | -3.47% | NOK 2.54 | NOK 2.57 | NOK 2.48 | 17.79K |
| 2026-09-10 | NOK 2.59 | +1.57% | NOK 2.43 | NOK 2.59 | NOK 2.43 | 160.38K |
| 2026-09-09 | NOK 2.55 | -1.92% | NOK 2.60 | NOK 2.60 | NOK 2.52 | 59.51K |
| 2026-09-08 | NOK 2.60 | +4.00% | NOK 2.43 | NOK 2.60 | NOK 2.43 | 450.41K |
| 2026-09-07 | NOK 2.50 | -2.72% | NOK 2.60 | NOK 2.60 | NOK 2.49 | 12.58K |
| 2026-09-04 | NOK 2.57 | +0.78% | NOK 2.50 | NOK 2.59 | NOK 2.50 | 11.59K |
| 2026-09-03 | NOK 2.55 | +1.19% | NOK 2.47 | NOK 2.55 | NOK 2.47 | 95.54K |
| 2026-09-02 | NOK 2.52 | +2.44% | NOK 2.54 | NOK 2.54 | NOK 2.49 | 1.09K |
| 2026-09-01 | NOK 2.46 | -3.53% | NOK 2.54 | NOK 2.55 | NOK 2.46 | 3.43K |
| 2026-08-31 | NOK 2.55 | -0.78% | NOK 2.60 | NOK 2.60 | NOK 2.55 | 10.59K |
| 2026-08-28 | NOK 2.57 | +2.80% | NOK 2.53 | NOK 2.58 | NOK 2.50 | 264.53K |
| 2026-08-27 | NOK 2.50 | +1.63% | NOK 2.42 | NOK 2.57 | NOK 2.42 | 23.72K |
| 2026-08-26 | NOK 2.46 | -1.60% | NOK 2.60 | NOK 2.60 | NOK 2.43 | 93.35K |
| 2026-08-25 | NOK 2.50 | +2.04% | NOK 2.65 | NOK 2.65 | NOK 2.45 | 285.61K |
| 2026-08-24 | NOK 2.45 | +2.94% | NOK 2.41 | NOK 2.50 | NOK 2.39 | 117.10K |
| 2026-08-21 | NOK 2.38 | +2.15% | NOK 2.35 | NOK 2.38 | NOK 2.34 | 59.44K |
| 2026-08-20 | NOK 2.33 | +0.43% | NOK 2.32 | NOK 2.35 | NOK 2.30 | 381.59K |
| 2026-08-19 | NOK 2.32 | -1.69% | NOK 2.41 | NOK 2.41 | NOK 2.20 | 900.39K |
| 2026-08-18 | NOK 2.36 | +4.89% | NOK 2.32 | NOK 2.45 | NOK 2.32 | 463.53K |
| 2026-08-17 | NOK 2.25 | -0.44% | NOK 2.23 | NOK 2.29 | NOK 2.23 | 54.78K |
| 2026-08-14 | NOK 2.26 | -0.44% | NOK 2.29 | NOK 2.29 | NOK 2.25 | 14.79K |
| 2026-08-13 | NOK 2.27 | +0.44% | NOK 2.31 | NOK 2.31 | NOK 2.25 | 33.52K |
| 2026-08-12 | NOK 2.26 | -0.44% | NOK 2.26 | NOK 2.28 | NOK 2.25 | 41.23K |
| 2026-08-11 | NOK 2.27 | 0.00% | NOK 2.25 | NOK 2.27 | NOK 2.25 | 51.80K |
| 2026-08-10 | NOK 2.27 | 0.00% | NOK 2.30 | NOK 2.30 | NOK 2.26 | 16.05K |
| 2026-08-07 | NOK 2.27 | +0.44% | NOK 2.26 | NOK 2.30 | NOK 2.26 | 48.67K |
| 2026-08-06 | NOK 2.26 | -0.44% | NOK 2.27 | NOK 2.27 | NOK 2.26 | 44.05K |
| 2026-08-05 | NOK 2.27 | -1.73% | NOK 2.25 | NOK 2.34 | NOK 2.25 | 17.95K |
| 2026-08-04 | NOK 2.31 | +1.32% | NOK 2.25 | NOK 2.32 | NOK 2.25 | 138.50K |
| 2026-08-03 | NOK 2.28 | 0.00% | NOK 2.25 | NOK 2.28 | NOK 2.25 | 60.61K |
| 2026-07-31 | NOK 2.28 | +0.88% | NOK 2.26 | NOK 2.30 | NOK 2.25 | 29.62K |
| 2026-07-30 | NOK 2.26 | -1.74% | NOK 2.23 | NOK 2.29 | NOK 2.23 | 93.53K |
| 2026-07-29 | NOK 2.30 | +0.88% | NOK 2.24 | NOK 2.34 | NOK 2.24 | 79.10K |
| 2026-07-28 | NOK 2.28 | -0.87% | NOK 2.24 | NOK 2.28 | NOK 2.24 | 6.75K |
| 2026-07-27 | NOK 2.30 | +1.32% | NOK 2.30 | NOK 2.30 | NOK 2.23 | 6.80K |
| 2026-07-24 | NOK 2.27 | +0.89% | NOK 2.25 | NOK 2.27 | NOK 2.25 | 5.96K |
| 2026-07-23 | NOK 2.25 | -2.17% | NOK 2.25 | NOK 2.32 | NOK 2.25 | 5.90K |
| 2026-07-22 | NOK 2.30 | +2.22% | NOK 2.29 | NOK 2.34 | NOK 2.29 | 20.50K |
| 2026-07-21 | NOK 2.25 | -0.44% | NOK 2.25 | NOK 2.30 | NOK 2.25 | 85.40K |
| 2026-07-20 | NOK 2.26 | -0.44% | NOK 2.26 | NOK 2.27 | NOK 2.26 | 73.49K |
| 2026-07-17 | NOK 2.27 | -2.16% | NOK 2.30 | NOK 2.30 | NOK 2.27 | 89.79K |
| 2026-07-16 | NOK 2.32 | -0.43% | NOK 2.30 | NOK 2.32 | NOK 2.28 | 44.56K |
| 2026-07-15 | NOK 2.33 | -2.10% | NOK 2.38 | NOK 2.38 | NOK 2.29 | 105.86K |
| 2026-07-14 | NOK 2.38 | +1.28% | NOK 2.35 | NOK 2.38 | NOK 2.30 | 8.04K |
| 2026-07-13 | NOK 2.35 | -0.84% | NOK 2.35 | NOK 2.37 | NOK 2.32 | 24.77K |
| 2026-07-10 | NOK 2.37 | -1.25% | NOK 2.31 | NOK 2.37 | NOK 2.30 | 74.28K |
| 2026-07-09 | NOK 2.40 | +1.27% | NOK 2.32 | NOK 2.40 | NOK 2.32 | 1.50K |
| 2026-07-08 | NOK 2.37 | -1.25% | NOK 2.34 | NOK 2.39 | NOK 2.33 | 39.14K |
| 2026-07-07 | NOK 2.40 | +1.69% | NOK 2.45 | NOK 2.45 | NOK 2.31 | 2.94K |
| 2026-07-06 | NOK 2.36 | -0.84% | NOK 2.31 | NOK 2.49 | NOK 2.31 | 854 |
| 2026-07-03 | NOK 2.38 | +2.15% | NOK 2.31 | NOK 2.40 | NOK 2.31 | 114.86K |
| 2026-07-02 | NOK 2.33 | -2.10% | NOK 2.26 | NOK 2.39 | NOK 2.26 | 2.17K |
| 2026-07-01 | NOK 2.38 | +0.42% | NOK 2.27 | NOK 2.38 | NOK 2.27 | 1.40K |
| 2026-06-30 | NOK 2.37 | +1.28% | NOK 2.33 | NOK 2.37 | NOK 2.27 | 14.66K |
| 2026-06-29 | NOK 2.34 | +1.74% | NOK 2.30 | NOK 2.34 | NOK 2.30 | 210 |
| 2026-06-26 | NOK 2.30 | -1.29% | NOK 2.30 | NOK 2.30 | NOK 2.26 | 16.12K |
| 2026-06-25 | NOK 2.33 | -0.43% | NOK 2.30 | NOK 2.33 | NOK 2.30 | 13.35K |
| 2026-06-24 | NOK 2.34 | -0.85% | NOK 2.40 | NOK 2.40 | NOK 2.34 | 23.78K |
| 2026-06-23 | NOK 2.36 | -0.42% | NOK 2.32 | NOK 2.37 | NOK 2.32 | 97.73K |
| 2026-06-22 | NOK 2.37 | +0.42% | NOK 2.32 | NOK 2.41 | NOK 2.32 | 78.96K |
| 2026-06-19 | NOK 2.36 | +0.43% | NOK 2.30 | NOK 2.39 | NOK 2.30 | 36.07K |
| 2026-06-18 | NOK 2.35 | -1.67% | NOK 2.35 | NOK 2.35 | NOK 2.33 | 42.74K |
| 2026-06-17 | NOK 2.39 | -0.42% | NOK 2.30 | NOK 2.39 | NOK 2.30 | 26.05K |
| 2026-06-16 | NOK 2.40 | 0.00% | NOK 2.32 | NOK 2.47 | NOK 2.32 | 6.46K |
| 2026-06-15 | NOK 2.40 | 0.00% | NOK 2.50 | NOK 2.50 | NOK 2.36 | 28.91K |
| 2026-06-12 | NOK 2.40 | +1.27% | NOK 2.37 | NOK 2.40 | NOK 2.32 | 189.67K |
| 2026-06-11 | NOK 2.37 | 0.00% | NOK 2.37 | NOK 2.37 | NOK 2.37 | 68.38K |
| 2026-06-10 | NOK 2.37 | 0.00% | NOK 2.39 | NOK 2.39 | NOK 2.37 | 28.78K |
| 2026-06-09 | NOK 2.37 | -1.25% | NOK 2.31 | NOK 2.40 | NOK 2.31 | 47.67K |
| 2026-06-08 | NOK 2.40 | 0.00% | NOK 2.30 | NOK 2.40 | NOK 2.30 | 7.18K |
| 2026-06-05 | NOK 2.40 | 0.00% | NOK 2.38 | NOK 2.44 | NOK 2.38 | 57.01K |
| 2026-06-04 | NOK 2.40 | 0.00% | NOK 2.40 | NOK 2.40 | NOK 2.37 | 53.25K |
| 2026-06-03 | NOK 2.40 | -1.23% | NOK 2.39 | NOK 2.40 | NOK 2.37 | 115.13K |
| 2026-06-02 | NOK 2.43 | -0.82% | NOK 2.45 | NOK 2.45 | NOK 2.41 | 126.77K |
| 2026-06-01 | NOK 2.45 | +1.24% | NOK 2.42 | NOK 2.45 | NOK 2.39 | 188.59K |
| 2026-05-29 | NOK 2.42 | -3.20% | NOK 2.46 | NOK 2.50 | NOK 2.42 | 133.90K |