Stuttgart
EUR
Norwegian Energy Co ASA (CJ1.SG)
56.00
-1.50
(-2.57%)
As of 2:46:41 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
57.50
58.50
55.80
55.80
55.80
-
Nov 2, 2026
61.10
61.10
57.10
57.40
57.40
231
Oct 30, 2026
60.10
61.70
60.10
61.70
61.70
250
Oct 29, 2026
61.10
61.10
59.80
60.10
60.10
98
Oct 28, 2026
59.90
61.30
56.50
61.20
61.20
100
Oct 27, 2026
61.00
61.30
60.00
60.20
60.20
330
Oct 26, 2026
59.90
60.90
59.60
60.90
60.90
-
Oct 23, 2026
58.90
60.40
58.90
60.00
60.00
-
Oct 22, 2026
58.90
59.90
58.70
59.20
59.20
243
Oct 21, 2026
57.60
58.90
57.60
58.50
58.50
107
Oct 20, 2026
58.20
59.30
57.80
57.80
57.80
-
Oct 19, 2026
58.80
58.80
57.50
58.10
58.10
-
Oct 16, 2026
56.70
58.10
56.50
58.10
58.10
800
Oct 15, 2026
56.20
56.60
55.40
56.60
56.60
-
Oct 14, 2026
55.60
57.00
55.60
56.50
56.50
-
Oct 13, 2026
54.70
55.60
54.70
55.50
55.50
-
Oct 12, 2026
54.30
55.30
54.20
54.80
54.80
200
Oct 9, 2026
54.20
54.50
53.70
54.30
54.30
-
Oct 8, 2026
53.40
54.60
53.40
54.10
54.10
98
Oct 7, 2026
52.80
53.60
52.80
52.80
52.80
-
Oct 6, 2026
52.90
53.30
52.40
52.60
52.60
-
Oct 5, 2026
52.40
53.40
52.40
53.00
53.00
-
Oct 2, 2026
52.70
52.90
51.70
52.40
52.40
-
Oct 1, 2026
52.20
52.70
51.00
52.70
52.70
-
Sep 30, 2026
52.60
52.60
51.60
52.30
52.30
-
Sep 29, 2026
53.20
53.20
52.00
52.60
52.60
-
Sep 28, 2026
53.00
53.70
52.90
53.10
53.10
50
Sep 25, 2026
54.10
54.10
52.40
52.60
52.60
20
Sep 24, 2026
53.70
54.90
53.70
54.20
54.20
-
Sep 23, 2026
52.50
54.00
52.30
53.70
53.70
-
Sep 22, 2026
54.20
54.20
51.80
52.90
52.90
-
Sep 21, 2026
54.70
54.90
53.40
54.10
54.10
-
Sep 18, 2026
54.90
55.00
53.80
54.70
54.70
-
Sep 17, 2026
55.40
55.40
54.20
54.50
54.50
-
Sep 16, 2026
55.90
56.30
55.30
55.40
55.40
-
Sep 15, 2026
55.50
55.90
55.10
55.90
55.90
-
Sep 14, 2026
55.00
55.90
55.00
55.40
55.40
-
Sep 11, 2026
54.10
54.70
53.90
54.10
54.10
-
Sep 10, 2026
54.70
55.50
54.10
54.40
54.40
134
Sep 9, 2026
53.20
54.70
53.20
54.70
54.70
-
Sep 8, 2026
51.90
53.40
51.90
53.20
53.20
50
Sep 7, 2026
52.00
52.30
51.90
51.90
51.90
1,970
Sep 4, 2026
51.30
52.10
51.30
52.10
52.10
70
Sep 3, 2026
52.20
52.20
51.00
51.30
51.30
-
Sep 2, 2026
51.80
52.20
51.50
51.80
51.80
-
Sep 1, 2026
50.80
51.60
50.70
51.60
51.60
-
Aug 31, 2026
50.20
51.00
50.10
50.70
50.70
90
Aug 28, 2026
50.20
50.20
49.45
49.80
49.80
150
Aug 27, 2026
49.40
50.00
49.05
49.90
49.90
-
Aug 26, 2026
48.35
49.70
48.35
49.40
49.40
-
Aug 25, 2026
50.30
50.30
49.35
49.80
49.80
-
Aug 24, 2026
50.80
51.00
50.20
50.40
50.40
-
Aug 21, 2026
51.40
51.80
50.70
51.20
51.20
490
Aug 20, 2026
50.60
51.50
50.00
51.30
51.30
600
Aug 19, 2026
48.65
51.00
48.65
50.50
50.50
-
Aug 18, 2026
48.55
49.10
48.55
48.95
48.95
-
Aug 17, 2026
48.15
48.55
48.15
48.50
48.50
-
Aug 14, 2026
48.10
48.30
47.70
48.10
48.10
200
Aug 13, 2026
48.35
48.55
47.10
47.15
47.15
2
Aug 12, 2026
48.20
48.55
48.00
48.35
48.35
-
Aug 11, 2026
47.15
48.55
47.15
48.20
48.20
320
Aug 10, 2026
46.25
47.25
46.20
47.10
47.10
60
Aug 7, 2026
46.35
46.65
45.90
46.55
46.55
60
Aug 6, 2026
46.60
46.60
45.90
46.35
46.35
318
Aug 5, 2026
46.65
46.95
45.95
46.15
46.15
200
Aug 4, 2026
46.55
48.05
46.30
46.95
46.95
-
Aug 3, 2026
45.85
46.75
45.60
46.35
46.35
180
Jul 31, 2026
46.75
47.35
46.65
46.70
46.70
-
Jul 30, 2026
47.30
47.55
45.60
45.95
45.95
-
Jul 29, 2026
45.95
47.60
45.75
47.50
47.50
250
Jul 28, 2026
46.05
46.40
45.60
45.60
45.60
-
Jul 27, 2026
47.25
47.25
45.60
46.10
46.10
1,696
Jul 24, 2026
47.90
48.30
47.45
47.45
47.45
-
Jul 23, 2026
47.75
48.80
47.75
48.20
48.20
200
Jul 22, 2026
45.80
48.10
45.80
48.00
48.00
350
Jul 21, 2026
44.70
46.40
44.20
46.10
46.10
539
Jul 20, 2026
45.05
45.30
43.10
44.00
44.00
100
Jul 17, 2026
6.427416
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
42.35
45.80
42.30
45.35
45.35
2,160
Jul 16, 2026
51.10
51.10
47.60
48.95
-17.87
2,950
Jul 15, 2026
49.45
51.10
48.60
51.10
-18.65
598
Jul 14, 2026
48.30
49.55
48.05
49.35
-18.02
500
Jul 13, 2026
46.05
48.50
46.05
47.90
-17.49
821
Jul 10, 2026
46.40
46.40
45.50
45.90
-16.76
200
Jul 9, 2026
44.20
45.80
44.20
45.25
-16.52
-
Jul 8, 2026
44.35
45.55
44.25
45.30
-16.54
150
Jul 7, 2026
42.90
44.25
42.90
44.25
-16.15
-
Jul 6, 2026
43.85
44.15
43.10
43.20
-15.77
-
Jul 3, 2026
43.85
44.00
43.70
43.85
-16.01
-
Jul 2, 2026
43.50
43.70
42.90
43.70
-15.95
-
Jul 1, 2026
43.85
44.10
43.00
43.55
-15.90
100
Jun 30, 2026
44.75
45.00
43.80
44.10
-16.10
-
Jun 29, 2026
45.30
45.45
44.30
44.50
-16.25
-
Jun 26, 2026
45.60
45.90
44.65
44.85
-16.37
-
Jun 25, 2026
46.65
46.70
44.60
46.10
-16.83
300
Jun 24, 2026
47.00
47.30
46.05
46.50
-16.98
-
Jun 23, 2026
47.40
47.75
47.00
47.05
-17.18
200
Jun 22, 2026
47.30
48.20
47.30
47.80
-17.45
-
Jun 19, 2026
46.45
47.75
46.45
47.25
-17.25
200
Jun 18, 2026
47.90
48.05
46.55
46.60
-17.01
250
Jun 17, 2026
48.65
48.80
47.85
47.85
-17.47
-
Jun 16, 2026
48.95
49.30
48.40
48.50
-17.71
-
Jun 15, 2026
51.00
51.30
48.10
49.20
-17.96
2,276
Jun 12, 2026
52.00
52.30
49.15
50.90
-18.58
942
Jun 11, 2026
51.70
52.80
51.70
52.10
-19.02
50
Jun 10, 2026
50.50
52.30
50.40
51.50
-18.80
-
Jun 9, 2026
51.60
51.70
49.80
50.60
-18.47
150
Jun 8, 2026
50.40
52.90
50.40
51.40
-18.76
-
Jun 5, 2026
52.00
52.50
50.40
50.70
-18.51
-
Jun 4, 2026
50.60
52.30
50.60
52.20
-19.06
-
Jun 3, 2026
50.10
51.20
50.00
50.60
-18.47
-
Jun 2, 2026
49.70
51.10
49.40
50.20
-18.33
120
Jun 1, 2026
49.25
50.30
49.00
49.80
-18.18
-
May 29, 2026
49.50
49.55
48.10
48.65
-17.76
-
May 28, 2026
49.30
50.40
49.30
49.55
-18.09
-
May 27, 2026
51.40
51.40
48.85
49.05
-17.91
300
May 26, 2026
51.90
52.30
50.00
51.90
-18.95
100
May 25, 2026
53.50
53.50
51.90
51.90
-18.95
-
May 22, 2026
3.479192
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
52.40
52.80
51.70
52.70
-19.24
1,530
May 21, 2026
55.40
56.50
54.50
55.00
-6.87
800
May 20, 2026
55.40
55.80
55.10
55.50
-6.94
920
May 19, 2026
54.30
55.30
54.30
54.80
-6.85
-
May 18, 2026
52.60
54.80
52.60
54.60
-6.82
-
May 15, 2026
53.30
53.70
52.90
53.10
-6.64
25
May 14, 2026
53.90
54.70
53.90
54.20
-6.77
-
May 13, 2026
53.80
53.90
53.00
53.90
-6.74
-
May 12, 2026
52.20
54.20
52.10
53.90
-6.74
-
May 11, 2026
52.70
53.70
52.30
52.60
-6.57
-
May 8, 2026
53.50
53.60
52.70
53.00
-6.62
26
May 7, 2026
53.70
53.80
51.90
53.80
-6.72
-
May 6, 2026
54.60
54.60
51.70
53.50
-6.69
-
May 5, 2026
55.20
56.20
54.90
55.30
-6.91
-
May 4, 2026
54.10
56.00
54.10
55.20
-6.90
-
Apr 30, 2026
54.70
54.70
53.60
54.10
-6.76
160
Apr 29, 2026
53.80
54.40
53.40
53.70
-6.71
60
Apr 28, 2026
51.70
54.00
51.60
53.60
-6.70
356
Apr 27, 2026
51.40
52.70
51.40
51.70
-6.46
-
Apr 24, 2026
50.60
52.20
50.60
51.00
-6.37
-
Apr 23, 2026
49.20
51.10
49.20
50.50
-6.31
-
Apr 22, 2026
48.20
50.10
48.05
49.70
-6.21
646
Apr 21, 2026
47.85
48.45
47.80
48.05
-6.01
2,350
Apr 20, 2026
47.90
48.60
47.80
47.80
-5.97
1,198
Apr 17, 2026
49.70
49.80
46.20
46.75
-5.84
596
Apr 16, 2026
48.65
49.55
48.50
49.55
-6.19
200
Apr 15, 2026
49.55
50.00
48.75
48.90
-6.11
-
Apr 14, 2026
50.60
51.30
49.60
49.65
-6.21
-
Apr 13, 2026
49.95
51.40
49.95
51.20
-6.40
-
Apr 10, 2026
49.75
50.30
48.45
48.50
-6.06
452
Apr 9, 2026
48.35
50.80
48.30
49.55
-6.19
-
Apr 8, 2026
48.30
48.75
47.60
48.75
-6.09
308
Apr 7, 2026
50.00
52.10
49.85
51.70
-6.46
198
Apr 2, 2026
49.15
50.10
48.45
49.95
-6.24
687
Apr 1, 2026
49.80
49.95
48.55
49.80
-6.22
50
Mar 31, 2026
51.20
51.20
49.25
49.80
-6.22
695
Mar 30, 2026
50.50
51.60
50.50
50.80
-6.35
310
Mar 27, 2026
49.65
50.90
49.60
50.10
-6.26
-
Mar 26, 2026
48.55
49.95
48.55
49.35
-6.17
72
Mar 25, 2026
48.85
49.05
47.05
48.65
-6.08
1,998
Mar 24, 2026
4.1207795
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
48.95
49.05
46.85
49.05
-6.13
712
Mar 23, 2026
52.80
53.30
49.15
50.20
-0.92
60
Mar 20, 2026
55.50
55.50
52.90
53.50
-0.98
234
Mar 19, 2026
54.40
55.90
54.20
55.70
-1.02
92
Mar 18, 2026
53.00
53.10
52.20
53.00
-0.97
50
Mar 17, 2026
50.60
52.80
50.40
52.80
-0.97
242
Mar 16, 2026
50.40
51.20
49.55
50.80
-0.93
50
Mar 13, 2026
51.80
51.80
49.55
49.65
-0.91
-
Mar 12, 2026
50.70
52.10
50.70
51.70
-0.95
-
Mar 11, 2026
48.85
50.20
48.70
49.55
-0.91
-
Mar 10, 2026
49.40
49.70
47.55
48.70
-0.89
-
Mar 9, 2026
48.55
50.30
48.25
49.50
-0.91
320
Mar 6, 2026
48.00
49.90
47.75
49.40
-0.91
100
Mar 5, 2026
47.55
48.05
47.15
47.80
-0.88
79
Mar 4, 2026
47.85
48.40
46.95
48.05
-0.88
322
Mar 3, 2026
47.95
48.90
47.85
48.10
-0.88
1,420
Mar 2, 2026
46.40
48.95
45.70
48.45
-0.89
204
Feb 27, 2026
45.15
45.60
44.55
45.10
-0.83
-
Feb 26, 2026
43.45
45.05
43.40
44.75
-0.82
-
Feb 25, 2026
42.40
43.60
42.40
43.55
-0.80
548
Feb 24, 2026
42.25
42.90
41.00
42.50
-0.78
501
Feb 23, 2026
41.00
43.15
41.00
43.15
-0.79
-
Feb 20, 2026
41.05
41.20
40.50
40.95
-0.75
-
Feb 19, 2026
41.65
41.75
40.80
40.95
-0.75
-
Feb 18, 2026
39.50
41.70
39.45
41.70
-0.76
-
Feb 17, 2026
39.65
40.30
39.20
39.45
-0.72
-
Feb 16, 2026
40.45
40.80
39.30
39.80
-0.73
-
Feb 13, 2026
40.10
40.60
39.60
40.20
-0.74
200
Feb 12, 2026
40.10
40.90
40.00
40.05
-0.73
-
Feb 11, 2026
39.45
40.40
39.20
40.00
-0.73
650
Feb 10, 2026
39.35
39.70
39.20
39.25
-0.72
4
Feb 9, 2026
38.90
39.50
38.65
39.45
-0.72
-
Feb 6, 2026
38.80
39.00
37.85
38.90
-0.71
240
Feb 5, 2026
38.95
39.75
38.40
38.40
-0.70
-
Feb 4, 2026
38.80
39.25
38.70
39.10
-0.72
-
Feb 3, 2026
38.35
38.85
38.20
38.70
-0.71
320
Feb 2, 2026
38.45
38.45
37.60
38.25
-0.70
-
Jan 30, 2026
39.40
40.05
38.60
38.95
-0.71
-
Jan 29, 2026
38.50
39.95
38.50
39.70
-0.73
-
Jan 28, 2026
38.20
38.65
38.10
38.30
-0.70
-
Jan 27, 2026
38.25
38.30
37.45
38.20
-0.70
-
Jan 26, 2026
38.65
39.35
38.00
38.15
-0.70
937
Jan 23, 2026
37.55
38.75
37.55
38.45
-0.70
128
Jan 22, 2026
38.50
38.55
37.30
37.70
-0.69
290
Jan 21, 2026
37.30
38.35
37.25
38.35
-0.70
150
Jan 20, 2026
36.50
37.45
36.50
37.15
-0.68
-
Jan 19, 2026
36.65
36.95
36.50
36.55
-0.67
270
Jan 16, 2026
35.70
37.35
35.65
37.35
-0.68
-
Jan 15, 2026
35.80
36.15
35.45
35.70
-0.65
100
Jan 14, 2026
39.40
39.45
39.35
39.45
-0.72
-
Jan 13, 2026
37.75
39.75
37.70
39.35
-0.72
-
Jan 12, 2026
36.95
37.80
36.95
37.80
-0.69
-
Jan 9, 2026
36.15
37.25
36.10
37.00
-0.68
-
Jan 8, 2026
36.20
36.35
35.80
36.35
-0.67
-
Jan 7, 2026
37.05
37.15
35.95
36.30
-0.67
-
Jan 6, 2026
36.65
37.35
36.50
37.10
-0.68
-
Jan 5, 2026
37.25
37.30
36.40
36.55
-0.67
300
Jan 2, 2026
37.55
37.80
37.40
37.65
-0.69
-
Dec 30, 2025
36.50
36.50
36.50
36.50
-0.67
-
Dec 29, 2025
36.05
36.40
36.05
36.40
-0.67
-
Dec 23, 2025
35.80
35.80
35.80
35.80
-0.66
-
Dec 22, 2025
34.85
35.65
34.85
35.65
-0.65
-
Dec 19, 2025
34.25
34.25
34.25
34.25
-0.63
-
Dec 18, 2025
33.75
33.75
33.75
33.75
-0.62
-
Dec 17, 2025
33.50
33.50
33.40
33.40
-0.61
-
Dec 16, 2025
33.70
33.70
33.70
33.70
-0.62
-
Dec 15, 2025
35.20
35.20
35.20
35.20
-0.65
-
Dec 12, 2025
36.80
36.80
36.35
36.35
-0.67
100
Dec 11, 2025
35.85
35.85
35.85
35.85
-0.66
-
Dec 10, 2025
37.75
37.75
37.75
37.75
-0.69
-
Dec 9, 2025
37.55
37.85
37.25
37.25
-0.68
-
Dec 8, 2025
37.70
38.05
37.40
37.65
-0.69
-
Dec 5, 2025
37.00
37.80
37.00
37.70
-0.69
-
Dec 4, 2025
37.65
37.65
36.90
37.00
-0.68
-
Dec 3, 2025
36.70
37.50
36.70
37.05
-0.68
-
Dec 2, 2025
36.95
36.95
36.15
36.70
-0.67
-
Dec 1, 2025
36.80
37.10
36.80
36.90
-0.68
-
Nov 28, 2025
35.85
36.55
35.85
36.30
-0.67
-
Nov 27, 2025
35.30
36.30
35.30
36.30
-0.67
-
Nov 26, 2025
35.95
35.95
35.30
35.30
-0.65
-
Nov 25, 2025
36.35
36.80
35.55
35.55
-0.65
-
Nov 24, 2025
37.55
37.55
36.00
36.00
-0.66
-
Nov 21, 2025
3.3426025
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
37.40
38.60
37.40
37.55
-0.69
200
Nov 20, 2025
42.50
42.75
41.90
41.90
-0.13
-
Nov 19, 2025
42.35
43.40
41.85
41.85
-0.13
-
Nov 18, 2025
42.75
43.10
42.75
43.10
-0.13
-
Nov 17, 2025
41.65
43.70
41.65
43.70
-0.14
-
Nov 14, 2025
42.20
42.45
41.80
41.80
-0.13
-
Nov 13, 2025
42.95
42.95
42.45
42.45
-0.13
-
Nov 12, 2025
43.00
43.55
42.15
42.15
-0.13
-
Nov 11, 2025
40.65
42.35
40.65
42.30
-0.13
-
Nov 10, 2025
41.05
41.05
40.50
40.65
-0.13
-
Nov 7, 2025
39.85
40.55
39.85
40.55
-0.13
-
Nov 6, 2025
40.20
40.20
39.85
39.85
-0.12
-
Nov 5, 2025
39.70
39.95
39.70
39.95
-0.12
-
Nov 4, 2025
40.10
40.10
39.60
39.60
-0.12
-
Nov 3, 2025
39.10
40.05
39.10
40.05
-0.13
-
