Skip to main content
North Energy ASA (OSL:NORTH)
Norway flag Norway · Delayed Price · Currency is NOK
2.550
-0.050 (-1.92%)
At close: Mar 5, 2026

North Energy ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.602.602.532.552.55-1.92%120,131
Mar 4, 20262.532.662.522.602.601.56%84,657
Mar 3, 20262.502.642.502.562.56-0.78%74,676
Mar 2, 20262.642.672.572.582.58-2.27%195,750
Feb 27, 20262.522.642.522.642.643.53%76,309
Feb 26, 20262.642.642.532.552.550.39%17,975
Feb 25, 20262.512.592.512.542.540.40%35,138
Feb 24, 20262.512.622.512.532.53-2.32%20,435
Feb 23, 20262.642.642.542.592.59-0.77%15,158
Feb 20, 20262.642.642.522.612.61-2,196
Feb 19, 20262.502.712.502.612.612.35%122,211
Feb 18, 20262.622.692.522.552.55-3.77%1,257,112
Feb 17, 20262.652.652.552.652.65-18,697
Feb 16, 20262.562.652.562.652.652.71%39,657
Feb 13, 20262.482.702.482.582.58-0.39%20,750
Feb 12, 20262.702.702.592.592.59-2.26%40,996
Feb 11, 20262.462.652.462.652.651.15%22,217
Feb 10, 20262.612.622.612.622.62-2.60%10,536
Feb 9, 20262.722.722.622.692.69-0.37%35,447
Feb 6, 20262.552.712.552.702.702.27%59,914
Feb 5, 20262.602.692.572.642.64-2.58%18,055
Feb 4, 20262.562.712.562.712.711.88%722
Feb 3, 20262.562.662.562.662.66-0.37%30,227
Feb 2, 20262.682.682.612.672.67-1.11%63,679
Jan 30, 20262.542.742.542.702.700.75%118,331
Jan 29, 20262.692.732.542.682.68-0.37%236,892
Jan 28, 20262.742.742.692.692.69-600
Jan 27, 20262.642.692.592.692.691.89%49,286
Jan 26, 20262.602.642.552.642.64-62,005
Jan 23, 20262.642.642.642.642.64-800
Jan 22, 20262.452.642.452.642.640.76%17,897
Jan 21, 20262.592.652.542.622.622.34%199,278
Jan 20, 20262.592.592.562.562.56-0.39%3,705
Jan 19, 20262.532.582.532.572.571.18%79,237
Jan 16, 20262.502.542.482.542.541.60%2,303,393
Jan 15, 20262.412.502.412.502.50-76,948
Jan 14, 20262.472.502.472.502.50-118
Jan 13, 20262.462.522.462.502.50-0.79%302,073
Jan 12, 20262.452.542.452.522.520.80%218,726
Jan 9, 20262.502.522.462.502.500.40%591,035
Jan 8, 20262.502.502.442.492.49-0.40%4,509
Jan 7, 20262.592.592.462.502.500.40%16,633
Jan 6, 20262.502.502.492.492.49-0.80%42,284
Jan 5, 20262.552.552.482.512.51-1.57%44,343
Jan 2, 20262.502.572.502.552.552.00%40,142
Dec 30, 20252.582.582.502.502.501.63%51,071
Dec 29, 20252.502.532.462.462.46-0.81%139,430
Dec 23, 20252.452.482.442.482.480.81%193,864
Dec 22, 20252.402.502.402.462.46-294,359
Dec 19, 20252.452.462.452.462.462.07%16,000
Dec 18, 20252.432.492.412.412.41-2.03%202,520
Dec 17, 20252.432.482.432.462.461.23%15,677
Dec 16, 20252.442.442.432.432.43-2.02%2,000
Dec 15, 20252.482.482.422.482.480.81%182,731
Dec 12, 20252.452.492.432.462.46-1.60%312,732
Dec 11, 20252.452.502.452.502.50-155,966
Dec 10, 20252.462.512.462.502.500.40%65,685
Dec 9, 20252.522.562.492.492.49-0.80%27,861
Dec 8, 20252.542.542.512.512.51-1.95%12,042
Dec 5, 20252.522.562.502.562.560.39%59,389
Dec 4, 20252.512.552.512.552.55-51,964
Dec 3, 20252.622.622.502.552.55-1.92%74,253
Dec 2, 20252.582.602.582.602.601.17%12,500
Dec 1, 20252.622.622.572.572.570.39%10,218
Nov 28, 20252.562.612.532.562.56-1.92%95,066
Nov 27, 20252.612.612.612.612.613.16%5,500
Nov 26, 20252.522.592.512.532.530.40%32,385
Nov 25, 20252.542.542.482.522.52-1.18%45,356
Nov 24, 20252.552.552.552.552.55-200
Nov 21, 20252.542.572.442.552.55-28,408
Nov 20, 20252.622.622.522.552.55-2.67%30,581
Nov 19, 20252.562.622.472.622.622.34%41,739
Nov 18, 20252.722.722.502.562.56-3.40%50,352
Nov 17, 20252.662.662.622.652.650.38%23,241
Nov 14, 20252.642.692.632.642.640.38%46,694
Nov 13, 20252.612.672.612.632.63-1.87%5,031
Nov 12, 20252.652.712.652.682.68-0.37%575
Nov 11, 20252.712.712.642.692.69-31,917
Nov 10, 20252.752.752.652.692.69-0.37%23,652
Nov 7, 20252.622.712.622.702.702.66%16,093
Nov 6, 20252.632.712.622.632.63-1.13%52,752
Nov 5, 20252.662.662.662.662.660.38%2
Nov 4, 20252.662.712.652.652.65-0.38%30,115
Nov 3, 20252.632.662.632.662.66-1.12%9,456
Oct 31, 20252.692.692.692.692.69-0.37%22
Oct 30, 20252.662.702.622.702.700.37%21,964
Oct 29, 20252.622.712.622.692.691.51%7,068
Oct 28, 20252.672.672.632.652.650.38%57,924
Oct 27, 20252.682.702.642.642.64-1.49%166,219
Oct 24, 20252.682.722.682.682.68-0.37%29,557
Oct 23, 20252.722.722.692.692.69-0.37%111,362
Oct 22, 20252.602.732.602.702.700.37%48,870
Oct 21, 20252.792.792.662.692.69-1.10%158,892
Oct 20, 20252.792.792.722.722.72-0.37%202
Oct 17, 20252.722.732.632.732.73-0.73%240,221
Oct 16, 20252.712.792.712.752.75-1.08%17,457
Oct 15, 20252.812.812.722.782.78-0.36%31,022
Oct 14, 20252.802.802.712.792.79-0.71%6,010
Oct 13, 20252.782.812.782.812.810.36%16,764
Oct 10, 20252.812.822.752.802.80-1.75%197,658