Skip to main content
North Energy ASA (OSL:NORTH)
Norway flag Norway · Delayed Price · Currency is NOK
2.560
+0.010 (0.39%)
At close: Dec 5, 2025

North Energy ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.842.872.812.852.850.71%57,579
Oct 8, 20252.722.832.722.832.83-0.70%35,471
Oct 7, 20252.802.852.772.852.851.06%85,519
Oct 6, 20252.873.002.752.822.821.81%223,182
Oct 3, 20252.722.862.722.772.77-1.07%87,066
Oct 2, 20252.852.852.802.802.80-1.06%36,395
Oct 1, 20252.902.902.832.832.83-2.75%19,662
Sep 30, 20252.942.952.842.912.91-1.02%9,529
Sep 29, 20252.983.002.912.942.94-143,835
Sep 26, 20252.762.942.762.942.944.26%291,362
Sep 25, 20252.822.822.782.822.82-40,681
Sep 24, 20252.772.872.772.822.822.55%172,631
Sep 23, 20252.712.752.702.752.750.73%114,621
Sep 22, 20252.882.882.682.732.73-1.80%340,326
Sep 19, 20252.812.812.762.782.78-1.42%19,113
Sep 18, 20252.852.852.752.822.82-0.35%129,666
Sep 17, 20252.762.852.762.832.832.54%116,848
Sep 16, 20252.702.802.632.762.762.22%821,129
Sep 15, 20252.882.882.702.702.70-0.74%19,072
Sep 12, 20252.852.852.632.722.72-0.37%71,485
Sep 11, 20252.732.822.732.732.73-3.53%18,084
Sep 10, 20252.732.842.732.832.83-0.70%57,519
Sep 9, 20252.732.852.732.852.85-10,045
Sep 8, 20252.732.862.732.852.85-0.70%1,486
Sep 5, 20252.802.872.802.872.87-1,048
Sep 4, 20252.812.872.802.872.872.50%12,500
Sep 3, 20252.882.882.782.802.80-53,862
Sep 2, 20252.902.902.802.802.80-2.78%20,113
Sep 1, 20252.872.902.872.882.88-1.03%41,142
Aug 29, 20252.992.992.902.912.91-1.36%35,418
Aug 28, 20252.852.952.852.952.952.79%28,485
Aug 27, 20253.053.052.852.872.87-1.37%43,032
Aug 26, 20253.103.102.912.912.91-3.00%305,981
Aug 25, 20253.003.012.933.003.001.01%243,173
Aug 22, 20252.963.012.962.972.97-1.33%111,255
Aug 21, 20253.003.082.953.013.010.67%184,281
Aug 20, 20253.003.042.952.992.99-32,412
Aug 19, 20252.962.992.922.992.99-46,193
Aug 18, 20252.963.032.962.992.991.01%7,378
Aug 15, 20252.973.082.962.962.96-0.34%26,280
Aug 14, 20253.093.092.962.972.970.68%24,707
Aug 13, 20252.992.992.942.952.95-0.34%24,531
Aug 12, 20252.952.982.872.962.961.02%31,708
Aug 11, 20252.912.992.912.932.93-2.33%98,309
Aug 8, 20253.153.192.933.003.00-141,416
Aug 7, 20252.903.042.903.003.003.81%478,866
Aug 6, 20252.902.932.882.892.89-50,507
Aug 5, 20252.942.942.882.892.89-0.69%70,646
Aug 4, 20252.862.922.862.912.912.11%142,964
Aug 1, 20252.972.972.852.852.85-0.70%17,897
Jul 31, 20252.992.992.872.872.87-4,270
Jul 30, 20252.922.922.852.872.87-1.37%60,643
Jul 29, 20252.922.922.902.912.91-0.34%17,029
Jul 28, 20252.792.922.792.922.92-1.02%13,949
Jul 25, 20252.772.952.772.952.950.34%2,814
Jul 24, 20252.812.942.812.942.944.26%553,090
Jul 23, 20252.772.822.772.822.82-33,578
Jul 22, 20252.812.822.812.822.82-2.42%20,013
Jul 21, 20252.802.892.712.892.891.76%129,667