BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 508.00 | 508.00 | 496.00 | 496.00 | 277.12 | 17,305 |
| 2024-08-21 | 506.00 | 511.00 | 504.00 | 511.00 | 285.50 | 7,280 |
| 2024-08-20 | 509.00 | 511.00 | 502.00 | 502.00 | 280.47 | 13,928 |
| 2024-08-19 | 522.00 | 522.00 | 515.00 | 517.00 | 288.85 | 11,941 |
| 2024-08-16 | 520.00 | 522.00 | 516.00 | 518.00 | 289.41 | 16,753 |
| 2024-08-15 | 519.00 | 520.00 | 514.00 | 516.00 | 288.29 | 17,858 |
| 2024-08-14 | 505.00 | 517.00 | 505.00 | 517.00 | 288.85 | 28,964 |
| 2024-08-13 | 512.00 | 514.00 | 505.00 | 505.00 | 282.15 | 25,431 |
| 2024-08-12 | 503.00 | 513.00 | 503.00 | 511.00 | 285.50 | 17,050 |
| 2024-08-09 | 500.00 | 509.00 | 497.00 | 499.50 | 279.07 | 24,955 |
| 2024-08-08 | 487.50 | 495.00 | 483.00 | 492.50 | 275.16 | 18,423 |
| 2024-08-07 | 473.00 | 490.50 | 472.50 | 487.50 | 272.37 | 30,858 |
| 2024-08-06 | 480.00 | 488.00 | 466.00 | 469.50 | 262.31 | 26,605 |
| 2024-08-05 | 472.00 | 474.50 | 463.00 | 470.00 | 262.59 | 53,054 |
| 2024-08-02 | 507.00 | 507.00 | 488.00 | 488.00 | 272.65 | 56,072 |
| 2024-08-01 | 511.00 | 513.00 | 506.00 | 508.00 | 283.82 | 16,829 |
| 2024-07-31 | 508.00 | 515.00 | 506.00 | 510.00 | 284.94 | 16,156 |
| 2024-07-30 | 511.00 | 511.00 | 501.00 | 505.00 | 282.15 | 18,147 |
| 2024-07-29 | 507.00 | 513.00 | 507.00 | 511.00 | 285.50 | 10,080 |
| 2024-07-26 | 513.00 | 513.00 | 506.00 | 506.00 | 282.70 | 14,291 |
| 2024-07-25 | 513.00 | 513.00 | 505.00 | 508.00 | 283.82 | 19,396 |
| 2024-07-24 | 521.00 | 521.00 | 511.00 | 513.00 | 286.61 | 21,891 |
| 2024-07-23 | 520.00 | 524.00 | 517.00 | 519.00 | 289.97 | 24,398 |
| 2024-07-22 | 524.00 | 526.00 | 520.00 | 520.00 | 290.53 | 14,003 |
| 2024-07-19 | 520.00 | 524.00 | 518.00 | 524.00 | 292.76 | 11,113 |
| 2024-07-18 | 527.00 | 527.00 | 520.00 | 525.00 | 293.32 | 22,717 |
| 2024-07-17 | 515.00 | 525.00 | 515.00 | 523.00 | 292.20 | 13,883 |
| 2024-07-16 | 526.00 | 527.00 | 513.00 | 519.00 | 289.97 | 32,235 |
| 2024-07-15 | 528.00 | 532.00 | 523.00 | 527.00 | 294.44 | 16,232 |
| 2024-07-12 | 531.00 | 534.00 | 525.00 | 528.00 | 295.00 | 20,789 |
| 2024-07-11 | 530.00 | 535.00 | 523.00 | 527.00 | 294.44 | 32,564 |
| 2024-07-10 | 540.00 | 542.00 | 524.00 | 526.00 | 293.88 | 39,880 |
| 2024-07-09 | 529.00 | 530.00 | 524.00 | 527.00 | 294.44 | 29,106 |
| 2024-07-08 | 557.00 | 557.00 | 522.00 | 524.00 | 292.76 | 61,564 |
| 2024-07-05 | 550.00 | 565.00 | 550.00 | 560.00 | 312.87 | 53,343 |
| 2024-07-04 | 553.00 | 553.00 | 548.00 | 548.00 | 306.17 | 17,965 |
| 2024-07-03 | 564.00 | 566.00 | 554.00 | 554.00 | 309.52 | 19,771 |
| 2024-07-02 | 563.00 | 568.00 | 559.00 | 563.00 | 314.55 | 78,759 |
| 2024-07-01 | 554.00 | 563.00 | 551.00 | 563.00 | 314.55 | 38,715 |
| 2024-06-28 | 560.00 | 561.00 | 547.00 | 550.00 | 307.29 | 137,641 |
| 2024-06-27 | 561.00 | 561.00 | 555.00 | 556.00 | 310.64 | 8,745 |
| 2024-06-26 | 550.00 | 560.00 | 550.00 | 555.00 | 310.08 | 52,600 |
| 2024-06-25 | 553.00 | 555.00 | 549.00 | 550.00 | 307.29 | 19,560 |
| 2024-06-24 | 553.00 | 553.00 | 546.00 | 552.00 | 308.40 | 29,028 |
| 2024-06-21 | 548.00 | 550.00 | 545.00 | 548.00 | 306.17 | 34,418 |
| 2024-06-20 | 540.00 | 548.00 | 537.00 | 548.00 | 306.17 | 45,360 |
| 2024-06-19 | 543.00 | 547.00 | 536.00 | 538.00 | 300.58 | 121,009 |
| 2024-06-18 | 537.00 | 543.00 | 536.00 | 543.00 | 303.38 | 8,624 |
| 2024-06-17 | 539.00 | 540.00 | 535.00 | 536.00 | 299.47 | 13,003 |
| 2024-06-14 | 550.00 | 553.00 | 536.00 | 538.00 | 300.58 | 28,486 |
| 2024-06-13 | 559.00 | 559.00 | 548.00 | 550.00 | 307.29 | 16,597 |
| 2024-06-12 | 550.00 | 560.00 | 550.00 | 554.00 | 309.52 | 26,297 |
| 2024-06-11 | 555.00 | 556.00 | 545.00 | 549.00 | 306.73 | 14,342 |
| 2024-06-10 | 541.00 | 553.00 | 541.00 | 553.00 | 308.96 | 25,533 |
| 2024-06-07 | 540.00 | 543.00 | 530.00 | 542.00 | 302.82 | 30,894 |
| 2024-06-06 | 546.00 | 551.00 | 541.00 | 541.00 | 302.26 | 19,427 |
| 2024-06-05 | 537.00 | 546.00 | 536.00 | 545.00 | 304.49 | 34,525 |
| 2024-06-04 | 555.00 | 555.00 | 535.00 | 535.00 | 298.91 | 182,020 |
| 2024-06-03 | 554.00 | 570.00 | 552.00 | 555.00 | 310.08 | 48,736 |
| 2024-05-31 | 555.00 | 556.00 | 550.00 | 550.00 | 307.29 | 23,420 |
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.