Skip to main content
North Energy ASA (OSL:NORTH)
Norway flag Norway · Delayed Price · Currency is NOK
2.780
-0.020 (-0.71%)
At close: Apr 28, 2026

North Energy ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.812.812.742.782.78-0.71%80,971
Apr 27, 20262.842.842.752.802.80-0.36%464,419
Apr 24, 20262.752.822.692.812.812.55%989,787
Apr 23, 20262.752.752.702.742.74-0.36%88,656
Apr 22, 20262.742.762.702.752.750.36%82,134
Apr 21, 20262.712.782.712.742.741.11%250,133
Apr 20, 20262.642.762.642.712.710.37%114,526
Apr 17, 20262.722.772.702.702.70-0.37%312,150
Apr 16, 20262.803.002.702.712.71-4.58%2,193,228
Apr 15, 20262.642.892.602.842.847.17%2,050,506
Apr 14, 20262.702.702.652.652.52-1.85%115,643
Apr 13, 20262.672.742.672.702.57-19,615
Apr 10, 20262.702.742.692.702.570.37%22,507
Apr 9, 20262.692.742.692.692.561.13%42,336
Apr 8, 20262.742.742.662.662.53-1.48%2,990
Apr 7, 20262.662.742.662.702.57-138,843
Apr 1, 20262.732.732.652.702.57-51,375
Mar 31, 20262.682.712.662.702.571.12%110,855
Mar 30, 20262.602.692.602.672.541.52%15,125
Mar 27, 20262.672.702.612.632.50-2.59%25,236
Mar 26, 20262.542.772.542.702.570.75%129,804
Mar 25, 20262.722.772.652.682.550.37%20,518
Mar 24, 20262.542.672.542.672.542.30%58,326
Mar 23, 20262.672.672.582.612.48-2.97%92,087
Mar 20, 20262.532.732.532.692.563.86%158,136
Mar 19, 20262.602.602.532.592.461.57%78,198
Mar 18, 20262.512.582.512.552.42-10,863
Mar 17, 20262.512.552.512.552.42-314,770
Mar 16, 20262.502.592.502.552.420.79%84,582
Mar 13, 20262.552.612.532.532.41-0.78%272,681
Mar 12, 20262.482.552.482.552.42-23,118
Mar 11, 20262.552.552.502.552.421.59%229,203
Mar 10, 20262.502.552.502.512.39-1.18%164,199
Mar 9, 20262.552.572.522.542.42-1.17%41,942
Mar 6, 20262.512.622.512.572.440.78%49,484
Mar 5, 20262.602.602.532.552.42-1.92%120,131
Mar 4, 20262.532.662.522.602.471.56%84,657
Mar 3, 20262.502.642.502.562.43-0.78%74,676
Mar 2, 20262.642.672.572.582.45-2.27%195,750
Feb 27, 20262.522.642.522.642.513.53%76,309
Feb 26, 20262.642.642.532.552.420.39%17,975
Feb 25, 20262.512.592.512.542.420.40%35,138
Feb 24, 20262.512.622.512.532.41-2.32%20,435
Feb 23, 20262.642.642.542.592.46-0.77%15,158
Feb 20, 20262.642.642.522.612.48-2,196
Feb 19, 20262.502.712.502.612.482.35%122,211
Feb 18, 20262.622.692.522.552.42-3.77%1,257,112
Feb 17, 20262.652.652.552.652.52-18,697
Feb 16, 20262.562.652.562.652.522.71%39,657
Feb 13, 20262.482.702.482.582.45-0.39%20,750
Feb 12, 20262.702.702.592.592.46-2.26%40,996
Feb 11, 20262.462.652.462.652.521.15%22,217
Feb 10, 20262.612.622.612.622.49-2.60%10,536
Feb 9, 20262.722.722.622.692.56-0.37%35,447
Feb 6, 20262.552.712.552.702.572.27%59,914
Feb 5, 20262.602.692.572.642.51-2.58%18,055
Feb 4, 20262.562.712.562.712.581.88%722
Feb 3, 20262.562.662.562.662.53-0.37%30,227
Feb 2, 20262.682.682.612.672.54-1.11%63,679
Jan 30, 20262.542.742.542.702.570.75%118,331
Jan 29, 20262.692.732.542.682.55-0.37%236,892
Jan 28, 20262.742.742.692.692.56-600
Jan 27, 20262.642.692.592.692.561.89%49,286
Jan 26, 20262.602.642.552.642.51-62,005
Jan 23, 20262.642.642.642.642.51-800
Jan 22, 20262.452.642.452.642.510.76%17,897
Jan 21, 20262.592.652.542.622.492.34%199,278
Jan 20, 20262.592.592.562.562.43-0.39%3,705
Jan 19, 20262.532.582.532.572.441.18%79,237
Jan 16, 20262.502.542.482.542.421.60%2,303,393
Jan 15, 20262.412.502.412.502.38-76,948
Jan 14, 20262.472.502.472.502.38-118
Jan 13, 20262.462.522.462.502.38-0.79%302,073
Jan 12, 20262.452.542.452.522.400.80%218,726
Jan 9, 20262.502.522.462.502.380.40%591,035
Jan 8, 20262.502.502.442.492.37-0.40%4,509
Jan 7, 20262.592.592.462.502.380.40%16,633
Jan 6, 20262.502.502.492.492.37-0.80%42,284
Jan 5, 20262.552.552.482.512.39-1.57%44,343
Jan 2, 20262.502.572.502.552.422.00%40,142
Dec 30, 20252.582.582.502.502.381.63%51,071
Dec 29, 20252.502.532.462.462.34-0.81%139,430
Dec 23, 20252.452.482.442.482.360.81%193,864
Dec 22, 20252.402.502.402.462.34-294,359
Dec 19, 20252.452.462.452.462.342.07%16,000
Dec 18, 20252.432.492.412.412.29-2.03%202,520
Dec 17, 20252.432.482.432.462.341.23%15,677
Dec 16, 20252.442.442.432.432.31-2.02%2,000
Dec 15, 20252.482.482.422.482.360.81%182,731
Dec 12, 20252.452.492.432.462.34-1.60%312,732
Dec 11, 20252.452.502.452.502.38-155,966
Dec 10, 20252.462.512.462.502.380.40%65,685
Dec 9, 20252.522.562.492.492.37-0.80%27,861
Dec 8, 20252.542.542.512.512.39-1.95%12,042
Dec 5, 20252.522.562.502.562.430.39%59,389
Dec 4, 20252.512.552.512.552.42-51,964
Dec 3, 20252.622.622.502.552.42-1.92%74,253
Dec 2, 20252.582.602.582.602.471.17%12,500
Dec 1, 20252.622.622.572.572.440.39%10,218
Nov 28, 20252.562.612.532.562.43-1.92%95,066