FRA, CJ1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, CJ1: Norwegian Energy Company ASA

27 Aug 2025

LAST: 41.55	CHANGE: 0.55	OPEN: 41.00	HIGH: 41.55	ASK: 0.00	VOLUME: 100
LAST: 41.55	CHG(%): 1.34	PREV: 41.00	LOW: 41.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	41.00	41.55	41.00	41.55	100
26 Aug 25	40.95	41.00	40.95	41.00	100
25 Aug 25	41.55	41.55	41.55	41.55	100
22 Aug 25	40.75	41.35	40.75	41.30	28
21 Aug 25	39.80	40.65	39.80	40.65	28
20 Aug 25	39.15	39.40	39.15	39.40	28
19 Aug 25	40.60	40.60	40.55	40.55	28
18 Aug 25	41.15	41.15	41.15	41.15	28
15 Aug 25	41.40	41.40	41.25	41.25	28
14 Aug 25	40.85	41.05	40.85	41.05	28

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	41.21
MA10:	40.95
MA20:	40.91
MA50:	42.82
MA100:	46.52
MA200:	50.73
STO9:	100.00
STO14:	100.00
RSI14:	55.15
MTM14:	1.80
ROC14:	0.05
ATR:	0.64
Week High:	41.55
Week Low:	39.15
Month High:	42.86
Month Low:	39.15
Year High:	61.19
Year Low:	36.93
Volatility:	21.89

RECENT SPLITS

Date	Ratio
15 May 2015	1-100
30 Sep 2014	1-100

RECENT DIVIDENDS

Date	Amount
28 Jul 2025	$1.63
24 Jun 2025	$6.40