BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 556.00 | 561.00 | 545.00 | 555.00 | 310.08 | 30,035 |
| 2024-05-29 | 545.00 | 555.00 | 543.00 | 549.00 | 306.73 | 26,133 |
| 2024-05-28 | 549.00 | 552.00 | 542.00 | 545.00 | 304.49 | 14,045 |
| 2024-05-27 | 545.00 | 549.00 | 545.00 | 545.00 | 304.49 | 5,657 |
| 2024-05-24 | 563.00 | 563.00 | 540.00 | 545.00 | 304.49 | 44,040 |
| 2024-05-23 | 555.00 | 564.00 | 555.00 | 563.00 | 314.55 | 214,707 |
| 2024-05-22 | 566.00 | 568.00 | 555.00 | 555.00 | 310.08 | 9,516 |
| 2024-05-21 | 545.00 | 566.00 | 545.00 | 564.00 | 315.11 | 25,261 |
| 2024-05-16 | 549.00 | 549.00 | 541.00 | 546.00 | 305.05 | 59,763 |
| 2024-05-15 | 562.00 | 566.00 | 547.00 | 550.00 | 307.29 | 28,976 |
| 2024-05-14 | 568.00 | 568.00 | 553.00 | 562.00 | 313.99 | 16,898 |
| 2024-05-13 | 555.00 | 565.00 | 552.00 | 564.00 | 315.11 | 17,272 |
| 2024-05-10 | 554.00 | 560.00 | 552.00 | 560.00 | 312.87 | 12,518 |
| 2024-05-08 | 534.00 | 549.00 | 534.00 | 549.00 | 306.73 | 27,515 |
| 2024-05-07 | 553.00 | 570.00 | 536.00 | 536.00 | 299.47 | 34,286 |
| 2024-05-06 | 549.00 | 562.00 | 548.00 | 560.00 | 312.87 | 31,100 |
| 2024-05-03 | 560.00 | 567.00 | 556.00 | 564.00 | 315.11 | 10,130 |
| 2024-05-02 | 568.00 | 568.00 | 555.00 | 560.00 | 312.87 | 20,592 |
| 2024-04-30 | 568.00 | 573.00 | 565.00 | 569.00 | 317.90 | 18,012 |
| 2024-04-29 | 575.00 | 575.00 | 562.00 | 568.00 | 317.34 | 16,109 |
| 2024-04-26 | 573.00 | 579.00 | 570.00 | 579.00 | 323.49 | 7,852 |
| 2024-04-25 | 570.00 | 574.00 | 567.00 | 572.00 | 319.58 | 6,013 |
| 2024-04-24 | 568.00 | 573.00 | 563.00 | 570.00 | 318.46 | 9,787 |
| 2024-04-23 | 573.00 | 574.00 | 566.00 | 566.00 | 316.23 | 10,176 |
| 2024-04-22 | 574.00 | 576.00 | 567.00 | 573.00 | 320.14 | 9,333 |
| 2024-04-19 | 578.00 | 579.00 | 563.00 | 573.00 | 320.14 | 22,304 |
| 2024-04-18 | 587.00 | 587.00 | 564.00 | 581.00 | 324.61 | 28,659 |
| 2024-04-17 | 601.00 | 601.00 | 588.00 | 589.00 | 329.08 | 24,895 |
| 2024-04-16 | 609.00 | 609.00 | 590.00 | 596.00 | 332.99 | 31,091 |
| 2024-04-15 | 602.00 | 602.00 | 591.00 | 594.00 | 331.87 | 10,633 |
| 2024-04-12 | 608.00 | 609.00 | 602.00 | 605.00 | 338.02 | 14,250 |
| 2024-04-11 | 584.00 | 609.00 | 584.00 | 602.00 | 336.34 | 40,309 |
| 2024-04-10 | 586.00 | 586.00 | 578.00 | 584.00 | 326.28 | 11,249 |
| 2024-04-09 | 589.00 | 594.00 | 581.00 | 581.00 | 324.61 | 10,822 |
| 2024-04-08 | 594.00 | 595.00 | 587.00 | 589.00 | 329.08 | 29,213 |
| 2024-04-05 | 590.00 | 594.00 | 584.00 | 590.00 | 329.64 | 427,727 |
| 2024-04-04 | 598.00 | 598.00 | 582.00 | 582.00 | 325.17 | 13,557 |
| 2024-04-03 | 575.00 | 595.00 | 572.00 | 593.00 | 331.31 | 54,006 |
| 2024-04-02 | 580.00 | 583.00 | 568.00 | 573.00 | 320.14 | 28,576 |
| 2024-03-27 | 580.00 | 580.00 | 570.00 | 573.00 | 320.14 | 7,236 |
| 2024-03-26 | 565.00 | 575.00 | 564.00 | 570.00 | 318.46 | 20,209 |
| 2024-03-25 | 575.00 | 580.00 | 564.00 | 564.00 | 315.11 | 17,411 |
| 2024-03-22 | 579.00 | 585.00 | 569.00 | 570.00 | 318.46 | 24,678 |
| 2024-03-21 | 557.00 | 576.00 | 557.00 | 573.00 | 320.14 | 11,792 |
| 2024-03-20 | 581.00 | 581.00 | 559.00 | 559.00 | 312.32 | 5,271 |
| 2024-03-19 | 576.00 | 580.00 | 570.00 | 574.00 | 320.70 | 6,412 |
| 2024-03-18 | 583.00 | 589.00 | 570.00 | 574.00 | 320.70 | 17,501 |
| 2024-03-15 | 568.00 | 575.00 | 566.00 | 573.00 | 320.14 | 17,523 |
| 2024-03-14 | 572.00 | 575.00 | 562.00 | 565.00 | 315.67 | 11,755 |
| 2024-03-13 | 571.00 | 573.00 | 566.00 | 571.00 | 319.02 | 16,049 |
| 2024-03-12 | 567.00 | 574.00 | 565.00 | 568.00 | 317.34 | 22,245 |
| 2024-03-11 | 560.00 | 570.00 | 560.00 | 568.00 | 317.34 | 26,711 |
| 2024-03-08 | 555.00 | 568.00 | 547.00 | 567.00 | 316.78 | 28,552 |
| 2024-03-07 | 545.00 | 552.00 | 541.00 | 551.00 | 307.85 | 18,912 |
| 2024-03-06 | 546.00 | 549.00 | 541.00 | 541.00 | 302.26 | 7,919 |
| 2024-03-05 | 545.00 | 547.00 | 540.00 | 541.00 | 302.26 | 4,156 |
| 2024-03-04 | 557.00 | 560.00 | 538.00 | 544.00 | 303.93 | 12,875 |
| 2024-03-01 | 550.00 | 553.00 | 548.00 | 552.00 | 308.40 | 17,342 |
| 2024-02-29 | 547.00 | 549.00 | 539.00 | 544.00 | 303.93 | 20,824 |
| 2024-02-28 | 540.00 | 549.00 | 535.00 | 549.00 | 306.73 | 24,976 |
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.