Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

North Energy ASA (NORTH.OL)

2.5400
-0.0200
(-0.78%)
At close: 4:10:17 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 5, 20252.76002.76002.54002.54002.5400287,245
May 2, 20252.50002.58002.50002.56002.5600128,702
Apr 30, 20252.54002.58002.49002.51002.510071,025
Apr 29, 20252.49002.54002.49002.54002.540071,847
Apr 28, 20252.59002.59002.50002.57002.5700400,852
Apr 25, 20252.50002.57002.50002.56002.560060,909
Apr 24, 20252.55002.55002.54002.54002.540049,467
Apr 23, 20252.51002.58002.50002.53002.5300199,216
Apr 22, 20252.63002.63002.49002.55002.5500158,047
Apr 16, 20252.63002.63002.59002.59002.59002,556
Apr 15, 20252.51002.59002.51002.54002.540071,286
Apr 14, 20252.60002.66002.54002.54002.540055,244
Apr 11, 2025 0.15 Dividend
Apr 11, 20252.79002.79002.55002.57002.570052,030
Apr 10, 20252.60002.76002.55002.75002.6000367,601
Apr 9, 20252.65002.65002.45002.47002.3353120,082
Apr 8, 20252.60002.68002.42002.54002.401542,493
Apr 7, 20252.48002.48002.31002.43002.2975285,166
Apr 4, 20252.54002.60002.48002.52002.38258,083,687
Apr 3, 20252.69002.69002.54002.54002.401546,342
Apr 2, 20252.72002.72002.57002.69002.54338,008
Apr 1, 20252.71002.71002.56002.69002.54331,431
Mar 31, 20252.56002.70002.56002.59002.448714,064
Mar 28, 20252.66002.66002.58002.60002.458267,860
Mar 27, 20252.68002.70002.57002.70002.55277,533
Mar 26, 20252.69002.69002.65002.65002.505516,101
Mar 25, 20252.56002.68002.56002.66002.514960,787
Mar 24, 20252.50002.67002.50002.56002.420480,681
Mar 21, 20252.55002.64002.55002.60002.458217,571
Mar 20, 20252.50002.63002.50002.63002.486561,085
Mar 19, 20252.60002.61002.52002.60002.4582142,429
Mar 18, 20252.46002.65002.46002.64002.496065,567
Mar 17, 20252.47002.65002.47002.56002.4204178,073
Mar 14, 20252.65002.65002.62002.64002.496044,152
Mar 13, 20252.32002.60002.32002.54002.401568,021
Mar 12, 20252.40002.64002.40002.56002.4204111,497
Mar 11, 20252.49002.60002.45002.58002.4393156,910
Mar 10, 20252.65002.65002.49002.49002.3542100,709
Mar 7, 20252.43002.65002.43002.65002.5055122,674
Mar 6, 20252.44002.57002.44002.57002.4298286,678
Mar 5, 20252.50002.50002.40002.43002.2975174,625
Mar 4, 20252.55002.55002.42002.48002.3447134,327
Mar 3, 20252.65002.71002.50002.63002.4865256,862
Feb 28, 20252.66002.72002.65002.65002.5055206,587
Feb 27, 20252.71002.75002.68002.71002.5622145,732
Feb 26, 20252.70002.84002.70002.75002.6000541,344
Feb 25, 20252.76002.82002.76002.82002.666264,453
Feb 24, 20252.84002.84002.73002.80002.647355,088
Feb 21, 20252.71002.83002.71002.80002.647372,169
Feb 20, 20252.80002.80002.71002.80002.6473117,520
Feb 19, 20252.83002.83002.76002.78002.628459,561
Feb 18, 20252.86002.86002.81002.81002.656711,216
Feb 17, 20252.85002.85002.76002.82002.6662366,575
Feb 14, 20252.80002.88002.70002.85002.6945644,402
Feb 13, 20252.63002.72002.63002.72002.5716102,512
Feb 12, 20252.61002.79002.61002.63002.4865301,711
Feb 11, 20252.78002.78002.68002.68002.533816,343
Feb 10, 20252.65002.70002.65002.70002.5527174,508
Feb 7, 20252.64002.73002.64002.65002.505577,987
Feb 6, 20252.65002.73002.65002.68002.533896,710
Feb 5, 20252.65002.69002.65002.65002.505545,617
Feb 4, 20252.75002.75002.61002.65002.5055124,218
Feb 3, 20252.70002.75002.67002.68002.533818,737
Jan 31, 20252.87002.87002.77002.78002.628483,001
Jan 30, 20252.80002.84002.76002.80002.6473450,247
Jan 29, 20252.80002.87002.66002.80002.6473254,352
Jan 28, 20252.78002.82002.66002.75002.6000160,798
Jan 27, 20252.50003.06002.50002.78002.62841,445,140
Jan 24, 20252.49002.53002.49002.50002.363652,302
Jan 23, 20252.50002.53002.48002.49002.354269,870
Jan 22, 20252.50002.58002.50002.51002.373167,186
Jan 21, 20252.58002.58002.51002.51002.373119,225
Jan 20, 20252.50002.58002.50002.54002.40156,702
Jan 17, 20252.61002.61002.48002.52002.382548,026
Jan 16, 20252.50002.57002.48002.54002.4015175,959
Jan 15, 20252.50002.56002.50002.54002.401547,367
Jan 14, 20252.48002.57002.48002.56002.420493,149
Jan 13, 20252.50002.50002.48002.48002.344752,228
Jan 10, 20252.59002.59002.50002.52002.38259,802
Jan 9, 20252.62002.62002.53002.59002.448735,144
Jan 8, 20252.76002.76002.48002.63002.486582,944
Jan 7, 20252.64002.64002.57002.57002.42982,192
Jan 6, 20252.49002.52002.49002.49002.354273,024
Jan 3, 20252.48002.52002.48002.50002.363694,321
Jan 2, 20252.50002.55002.50002.51002.373138,682
Dec 30, 20242.42002.55002.42002.52002.382555,850
Dec 27, 20242.45002.53002.45002.46002.3258191,661
Dec 23, 20242.36002.49002.36002.45002.316494,781
Dec 20, 20242.35002.46002.35002.46002.3258317,134
Dec 19, 20242.50002.50002.40002.46002.325861,625
Dec 18, 20242.56002.56002.50002.52002.382570,539
Dec 17, 20242.57002.62002.55002.56002.420424,259
Dec 16, 20242.57002.62002.57002.60002.458211,363
Dec 13, 20242.57002.63002.57002.60002.458284,048
Dec 12, 20242.60002.61002.53002.59002.4487318,611
Dec 11, 20242.63002.65002.59002.62002.477178,112
Dec 10, 20242.57002.65002.57002.63002.4865218,767
Dec 9, 20242.56002.66002.56002.63002.4865183,152
Dec 6, 20242.65002.66002.62002.62002.477163,666
Dec 5, 20242.66002.66002.62002.65002.505587,149
Dec 4, 20242.72002.73002.58002.70002.5527716,434
Dec 3, 20242.68002.78002.68002.71002.5622346,698
Dec 2, 20242.65002.78002.65002.76002.6095112,883
Nov 29, 20242.82002.82002.70002.70002.5527152,786
Nov 28, 20242.68002.79002.68002.77002.6189229,177
Nov 27, 20242.65002.76002.65002.69002.5433113,949
Nov 26, 20242.70002.75002.61002.70002.5527354,632
Nov 25, 20242.84002.84002.70002.70002.5527173,037
Nov 22, 20242.78002.85002.70002.80002.6473212,930
Nov 21, 20242.75002.80002.70002.80002.647370,729
Nov 20, 20242.69002.75002.66002.75002.6000170,274
Nov 19, 20242.70002.70002.64002.69002.5433254,375
Nov 18, 20242.61002.74002.61002.70002.5527148,088
Nov 15, 20242.63002.75002.63002.70002.552786,078
Nov 14, 20242.70002.73002.67002.69002.543344,720
Nov 13, 20242.70002.80002.67002.73002.5811516,914
Nov 12, 20242.88002.90002.72002.76002.60951,145,026
Nov 11, 20242.75002.87002.74002.82002.6662402,909
Nov 8, 20242.73002.73002.65002.73002.5811386,811
Nov 7, 20242.64002.68002.64002.68002.5338341,662
Nov 6, 20242.62002.69002.60002.64002.4960721,996
Nov 5, 20242.60002.67002.60002.67002.524441,989
Nov 4, 20242.63002.68002.63002.64002.4960100,639
Nov 1, 20242.70002.70002.63002.68002.53389,109
Oct 31, 20242.65002.74002.60002.65002.5055142,629
Oct 30, 20242.66002.69002.62002.68002.533851,249
Oct 29, 20242.54002.69002.54002.66002.5149280,838
Oct 28, 20242.64002.64002.57002.60002.4582176,004
Oct 25, 20242.62002.64002.59002.64002.496022,904
Oct 24, 20242.51002.64002.51002.63002.4865176,019
Oct 23, 20242.61002.65002.56002.56002.420455,804
Oct 22, 20242.72002.72002.60002.66002.514986,512
Oct 21, 20242.60002.74002.60002.63002.4865160,086
Oct 18, 20242.61002.69002.61002.62002.4771113,282
Oct 17, 20242.71002.71002.60002.61002.467677,991
Oct 16, 20242.65002.65002.56002.62002.477179,211
Oct 15, 20242.64002.64002.57002.64002.496055,999
Oct 14, 20242.70002.70002.60002.62002.4771135,801
Oct 11, 20242.60002.64002.59002.63002.4865139,279
Oct 10, 20242.45002.63002.45002.60002.4582211,915
Oct 9, 20242.54002.55002.50002.53002.3920180,752
Oct 8, 20242.51002.53002.47002.50002.363673,801
Oct 7, 20242.45002.53002.45002.53002.392057,859
Oct 4, 20242.46002.55002.46002.50002.3636787
Oct 3, 20242.45002.55002.45002.50002.363676,656
Oct 2, 20242.45002.55002.45002.50002.363626,475
Oct 1, 20242.44002.52002.44002.50002.3636205,815
Sep 30, 20242.44002.52002.41002.49002.3542267,019
Sep 27, 20242.40002.48002.40002.40002.269138,280
Sep 26, 20242.50002.50002.41002.41002.278560,415
Sep 25, 20242.46002.50002.44002.50002.3636149,631
Sep 24, 20242.55002.55002.48002.50002.363676,702
Sep 23, 20242.45002.50002.44002.50002.363661,473
Sep 20, 20242.48002.52002.47002.48002.344789,586
Sep 19, 20242.59002.59002.50002.50002.363679,529
Sep 18, 20242.48002.51002.48002.50002.3636153,342
Sep 17, 20242.50002.67002.48002.50002.363641,970
Sep 16, 20242.48002.50002.48002.50002.363683,730
Sep 13, 20242.55002.55002.48002.53002.392051,578
Sep 12, 20242.47002.64002.47002.50002.3636149,070
Sep 11, 20242.52002.57002.47002.48002.34474,635
Sep 10, 20242.49002.52002.46002.52002.38259,169
Sep 9, 20242.47002.53002.47002.53002.392027,678
Sep 6, 20242.45002.59002.45002.53002.3920155,058
Sep 5, 20242.50002.53002.44002.53002.3920698,870
Sep 4, 20242.34002.54002.34002.50002.3636566,614
Sep 3, 20242.52002.54002.42002.43002.2975360,879
Sep 2, 20242.54002.57002.52002.54002.4015141,602
Aug 30, 20242.61002.61002.44002.52002.3825581,711
Aug 29, 20242.57002.58002.50002.57002.4298334,135
Aug 28, 20242.57002.67002.57002.59002.4487144,363
Aug 27, 20242.64002.65002.59002.60002.4582107,932
Aug 26, 20242.69002.69002.64002.67002.52444,013
Aug 23, 20242.57002.65002.57002.65002.5055168,321
Aug 22, 20242.62002.65002.59002.63002.486577,718
Aug 21, 20242.67002.67002.60002.62002.4771250,734
Aug 20, 20242.74002.74002.58002.60002.458231,089
Aug 19, 20242.63002.63002.59002.60002.4582100,662
Aug 16, 20242.70002.74002.56002.63002.4865770,138
Aug 15, 20242.61002.72002.61002.70002.552747,119
Aug 14, 20242.70002.70002.59002.61002.467633,721
Aug 13, 20242.67002.69002.60002.65002.505583,857
Aug 12, 20242.64002.78002.62002.70002.5527205,432
Aug 9, 20242.58002.69002.58002.62002.4771191,036
Aug 8, 20242.70002.70002.55002.58002.439363,767
Aug 7, 20242.66002.70002.63002.68002.533840,852
Aug 6, 20242.62002.84002.60002.62002.477193,173
Aug 5, 20242.58002.68002.45002.55002.4109295,485
Aug 2, 20242.78002.78002.69002.71002.5622285,375
Aug 1, 20242.90002.90002.80002.83002.6756157,384
Jul 31, 20242.84002.87002.81002.83002.6756180,016
Jul 30, 20242.88002.88002.80002.83002.675667,900
Jul 29, 20242.85002.85002.84002.84002.68516,496
Jul 26, 20242.78002.84002.77002.82002.6662225,073
Jul 25, 20242.82002.82002.75002.78002.6284474,164
Jul 24, 20242.82002.86002.80002.83002.6756449,819
Jul 23, 20242.99003.00002.80002.84002.68511,248,637
Jul 22, 20242.95003.09002.86002.90002.7418197,649
Jul 19, 20243.15003.15002.84002.99002.8269517,355
Jul 18, 20243.16003.37003.08003.08002.91201,004,478
Jul 17, 20242.89003.17002.89003.17002.9971930,372
Jul 16, 20242.82002.87002.73002.87002.7135293,887
Jul 15, 20242.77002.85002.75002.83002.6756280,271
Jul 12, 20242.68002.75002.61002.74002.5905733,126
Jul 11, 20242.60002.68002.60002.68002.5338110,763
Jul 10, 20242.62002.67002.59002.63002.4865276,873
Jul 9, 20242.60002.65002.58002.65002.5055120,698
Jul 8, 20242.60002.61002.58002.61002.4676179,018
Jul 5, 20242.59002.65002.56002.59002.4487527,834
Jul 4, 20242.56002.65002.54002.57002.429846,415
Jul 3, 20242.56002.59002.50002.56002.4204388,744
Jul 2, 20242.60002.60002.55002.56002.4204132,191
Jul 1, 20242.64002.64002.57002.62002.4771355,550
Jun 28, 20242.57002.65002.57002.65002.5055320,321
Jun 27, 20242.65002.68002.57002.60002.4582130,140
Jun 26, 20242.60002.67002.57002.62002.4771225,192
Jun 25, 20242.77002.78002.61002.67002.5244475,011
Jun 24, 20242.61002.89002.61002.73002.5811957,175
Jun 21, 20242.44002.62002.44002.53002.3920922,089
Jun 20, 20242.41002.44002.39002.44002.3069184,008
Jun 19, 20242.42002.52002.37002.44002.3069257,427
Jun 18, 20242.19002.40002.19002.36002.231312,207
Jun 17, 20242.35002.36002.34002.36002.231352,210
Jun 14, 20242.32002.40002.32002.40002.26917,786
Jun 13, 20242.40002.40002.27002.40002.2691121,953
Jun 12, 20242.41002.41002.30002.32002.193518,980
Jun 11, 20242.32002.33002.32002.32002.193515,232
Jun 10, 20242.40002.40002.32002.35002.221879,193
Jun 7, 20242.30002.39002.30002.39002.2596301
Jun 6, 20242.42002.43002.35002.35002.2218103,311
Jun 5, 20242.35002.39002.34002.39002.259644,496
Jun 4, 20242.45002.45002.29002.35002.2218494,055
Jun 3, 20242.26002.34002.26002.34002.2124196,918
May 31, 20242.43002.43002.34002.34002.2124460
May 30, 20242.39002.39002.27002.31002.18405,415
May 29, 20242.26002.38002.26002.33002.202992,547
May 28, 20242.44002.44002.24002.31002.1840440,350
May 27, 20242.49002.49002.29002.30002.1745140,453
May 24, 20242.28002.35002.26002.27002.1462284,369
May 23, 20242.25002.28002.19002.28002.1556456,445
May 22, 20242.23002.24002.21002.24002.117836,761
May 21, 20242.27002.27002.22002.23002.1084290,300
May 16, 20242.25002.29002.19002.22002.0989412,873
May 15, 20242.32002.32002.27002.29002.165156,099
May 14, 20242.33002.35002.28002.28002.1556214,622
May 13, 20242.35002.35002.27002.28002.155643,454
May 10, 20242.39002.39002.26002.29002.165134,161
May 8, 20242.30002.30002.26002.27002.146256,240
May 7, 20242.21002.30002.21002.27002.1462137,892
May 6, 20242.34002.34002.21002.24002.1178324,500