BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 601.00 | 612.00 | 596.00 | 610.00 | 610.00 | 122,267 |
| 2026-10-15 | 599.00 | 602.00 | 592.00 | 601.00 | 601.00 | 143,538 |
| 2026-10-14 | 595.00 | 607.00 | 594.00 | 603.00 | 603.00 | 185,149 |
| 2026-10-13 | 591.00 | 596.00 | 589.00 | 594.00 | 594.00 | 142,824 |
| 2026-10-12 | 582.00 | 592.00 | 580.00 | 587.00 | 587.00 | 58,737 |
| 2026-10-09 | 582.00 | 586.00 | 577.00 | 586.00 | 586.00 | 69,128 |
| 2026-10-08 | 577.00 | 586.00 | 577.00 | 582.00 | 582.00 | 70,906 |
| 2026-10-07 | 568.00 | 576.00 | 564.00 | 568.00 | 568.00 | 53,541 |
| 2026-10-06 | 569.00 | 575.00 | 564.00 | 568.00 | 568.00 | 61,571 |
| 2026-10-05 | 567.00 | 575.00 | 567.00 | 572.00 | 572.00 | 75,731 |
| 2026-10-02 | 572.00 | 575.00 | 562.00 | 563.00 | 563.00 | 99,496 |
| 2026-10-01 | 562.00 | 572.00 | 556.00 | 571.00 | 571.00 | 77,858 |
| 2026-09-30 | 578.00 | 578.00 | 563.00 | 568.00 | 568.00 | 83,850 |
| 2026-09-29 | 579.00 | 579.00 | 565.00 | 574.00 | 574.00 | 80,135 |
| 2026-09-28 | 574.00 | 582.00 | 573.00 | 577.00 | 577.00 | 75,338 |
| 2026-09-25 | 581.00 | 581.00 | 568.00 | 570.00 | 570.00 | 90,403 |
| 2026-09-24 | 588.00 | 594.00 | 585.00 | 591.00 | 591.00 | 83,820 |
| 2026-09-23 | 566.00 | 581.00 | 566.00 | 581.00 | 581.00 | 91,545 |
| 2026-09-22 | 580.00 | 582.00 | 560.00 | 573.00 | 573.00 | 129,946 |
| 2026-09-21 | 591.00 | 592.00 | 578.00 | 580.00 | 580.00 | 69,394 |
| 2026-09-18 | 589.00 | 597.00 | 583.00 | 597.00 | 597.00 | 1,061,165 |
| 2026-09-17 | 596.00 | 596.00 | 585.00 | 592.00 | 592.00 | 133,221 |
| 2026-09-16 | 605.00 | 609.00 | 599.00 | 599.00 | 599.00 | 97,649 |
| 2026-09-15 | 601.00 | 604.00 | 595.00 | 602.00 | 602.00 | 68,821 |
| 2026-09-14 | 598.00 | 603.00 | 594.00 | 602.00 | 602.00 | 138,005 |
| 2026-09-11 | 592.00 | 592.00 | 581.00 | 586.00 | 586.00 | 73,813 |
| 2026-09-10 | 588.00 | 599.00 | 587.00 | 588.00 | 588.00 | 208,296 |
| 2026-09-09 | 576.00 | 588.00 | 576.00 | 588.00 | 588.00 | 130,066 |
| 2026-09-08 | 565.00 | 576.00 | 565.00 | 574.00 | 574.00 | 162,796 |
| 2026-09-07 | 564.00 | 566.00 | 561.00 | 563.00 | 563.00 | 60,143 |
| 2026-09-04 | 559.00 | 564.00 | 555.00 | 556.00 | 556.00 | 110,933 |
| 2026-09-03 | 557.00 | 565.00 | 551.00 | 557.00 | 557.00 | 110,789 |
| 2026-09-02 | 557.00 | 567.00 | 557.00 | 558.00 | 558.00 | 91,562 |
| 2026-09-01 | 555.00 | 558.00 | 549.00 | 554.00 | 554.00 | 121,165 |
| 2026-08-31 | 544.00 | 553.00 | 544.00 | 551.00 | 551.00 | 284,700 |
| 2026-08-28 | 541.00 | 546.00 | 540.00 | 540.00 | 540.00 | 98,027 |
| 2026-08-27 | 540.00 | 544.00 | 533.00 | 542.00 | 542.00 | 126,531 |
| 2026-08-26 | 536.00 | 540.00 | 527.00 | 540.00 | 540.00 | 137,342 |
| 2026-08-25 | 546.00 | 547.00 | 536.00 | 540.00 | 540.00 | 129,910 |
| 2026-08-24 | 554.00 | 557.00 | 547.00 | 547.00 | 547.00 | 162,403 |
| 2026-08-21 | 563.00 | 563.00 | 554.00 | 555.00 | 555.00 | 173,443 |
| 2026-08-20 | 545.00 | 562.00 | 545.00 | 562.00 | 562.00 | 238,482 |
| 2026-08-19 | 537.00 | 546.00 | 537.00 | 543.00 | 543.00 | 174,163 |
| 2026-08-18 | 533.00 | 537.00 | 530.00 | 532.00 | 532.00 | 145,266 |
| 2026-08-17 | 530.00 | 531.00 | 526.00 | 528.00 | 528.00 | 102,754 |
| 2026-08-14 | 525.00 | 529.00 | 521.00 | 528.00 | 528.00 | 77,323 |
| 2026-08-13 | 530.00 | 533.00 | 518.00 | 519.00 | 519.00 | 99,363 |
| 2026-08-12 | 528.00 | 532.00 | 526.00 | 531.00 | 531.00 | 176,679 |
| 2026-08-11 | 526.00 | 532.00 | 525.00 | 528.00 | 528.00 | 207,562 |
| 2026-08-10 | 508.00 | 520.00 | 506.00 | 518.00 | 518.00 | 190,811 |
| 2026-08-07 | 511.00 | 514.00 | 504.00 | 505.00 | 505.00 | 164,148 |
| 2026-08-06 | 510.00 | 512.00 | 505.00 | 506.00 | 506.00 | 101,267 |
| 2026-08-05 | 510.00 | 516.00 | 507.00 | 507.00 | 507.00 | 154,672 |
| 2026-08-04 | 514.00 | 528.00 | 508.00 | 512.00 | 512.00 | 275,466 |
| 2026-08-03 | 499.50 | 515.00 | 498.00 | 512.00 | 512.00 | 159,854 |
| 2026-07-31 | 510.00 | 519.00 | 510.00 | 512.00 | 512.00 | 175,689 |
| 2026-07-30 | 520.00 | 523.00 | 511.00 | 511.00 | 511.00 | 123,300 |
| 2026-07-29 | 514.00 | 522.00 | 507.00 | 517.00 | 517.00 | 206,783 |
| 2026-07-28 | 505.00 | 515.00 | 503.00 | 509.00 | 509.00 | 208,054 |
| 2026-07-27 | 506.00 | 512.00 | 501.00 | 509.00 | 509.00 | 308,872 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 66.8200 NOK |
| 2026-05-22 | 72.3400 NOK |
| 2026-03-24 | 42.8400 NOK |
| 2025-11-21 | 34.7500 NOK |
| 2025-07-28 | 19.4900 NOK |
| 2025-06-24 | 76.0500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.