BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 534.00 | 539.00 | 530.00 | 538.00 | 300.58 | 13,886 |
| 2024-02-26 | 512.00 | 531.00 | 510.00 | 531.00 | 296.67 | 18,883 |
| 2024-02-23 | 531.00 | 535.00 | 515.00 | 519.00 | 289.97 | 12,089 |
| 2024-02-22 | 549.00 | 549.00 | 527.00 | 530.00 | 296.11 | 11,065 |
| 2024-02-21 | 545.00 | 555.00 | 533.00 | 537.00 | 300.02 | 19,644 |
| 2024-02-20 | 527.00 | 551.00 | 511.00 | 551.00 | 307.85 | 53,764 |
| 2024-02-19 | 500.00 | 508.00 | 495.50 | 507.00 | 283.26 | 15,883 |
| 2024-02-16 | 503.00 | 504.00 | 492.00 | 499.50 | 279.07 | 9,461 |
| 2024-02-15 | 500.00 | 500.00 | 478.50 | 500.00 | 279.35 | 27,372 |
| 2024-02-14 | 495.00 | 508.00 | 495.00 | 505.00 | 282.15 | 5,434 |
| 2024-02-13 | 497.50 | 505.00 | 497.50 | 502.00 | 280.47 | 7,678 |
| 2024-02-12 | 491.00 | 500.00 | 490.50 | 497.50 | 277.96 | 4,921 |
| 2024-02-09 | 494.00 | 496.00 | 490.50 | 491.50 | 274.60 | 2,944 |
| 2024-02-08 | 497.00 | 497.00 | 488.00 | 492.50 | 275.16 | 5,603 |
| 2024-02-07 | 495.00 | 497.50 | 492.00 | 497.50 | 277.96 | 7,335 |
| 2024-02-06 | 484.00 | 496.00 | 484.00 | 495.00 | 276.56 | 8,971 |
| 2024-02-05 | 495.50 | 499.00 | 485.00 | 485.50 | 271.25 | 5,920 |
| 2024-02-02 | 502.00 | 503.00 | 492.00 | 493.00 | 275.44 | 9,204 |
| 2024-02-01 | 499.00 | 507.00 | 499.00 | 502.00 | 280.47 | 10,131 |
| 2024-01-31 | 509.00 | 509.00 | 499.00 | 501.00 | 279.91 | 14,082 |
| 2024-01-30 | 502.00 | 508.00 | 502.00 | 503.00 | 281.03 | 8,023 |
| 2024-01-29 | 501.00 | 510.00 | 501.00 | 506.00 | 282.70 | 20,689 |
| 2024-01-26 | 495.00 | 502.00 | 492.50 | 502.00 | 280.47 | 9,892 |
| 2024-01-25 | 488.00 | 498.00 | 488.00 | 493.00 | 275.44 | 7,672 |
| 2024-01-24 | 495.50 | 495.50 | 483.50 | 488.00 | 272.65 | 5,538 |
| 2024-01-23 | 490.00 | 496.50 | 481.00 | 491.50 | 274.60 | 10,996 |
| 2024-01-22 | 506.00 | 506.00 | 481.50 | 491.00 | 274.32 | 30,156 |
| 2024-01-19 | 504.00 | 524.00 | 503.00 | 507.00 | 283.26 | 9,358 |
| 2024-01-18 | 515.00 | 518.00 | 502.00 | 505.00 | 282.15 | 8,508 |
| 2024-01-17 | 510.00 | 514.00 | 503.00 | 509.00 | 284.38 | 8,413 |
| 2024-01-16 | 508.00 | 519.00 | 499.00 | 513.00 | 286.61 | 10,074 |
| 2024-01-15 | 515.00 | 515.00 | 505.00 | 506.00 | 282.70 | 19,836 |
| 2024-01-12 | 500.00 | 506.00 | 497.50 | 502.00 | 280.47 | 10,280 |
| 2024-01-11 | 509.00 | 509.00 | 496.50 | 500.00 | 279.35 | 8,983 |
| 2024-01-10 | 499.00 | 509.00 | 496.00 | 502.00 | 280.47 | 9,883 |
| 2024-01-09 | 498.00 | 512.00 | 498.00 | 507.00 | 283.26 | 15,641 |
| 2024-01-08 | 525.00 | 525.00 | 499.00 | 505.00 | 282.15 | 14,756 |
| 2024-01-05 | 526.00 | 526.00 | 511.00 | 524.00 | 292.76 | 14,284 |
| 2024-01-04 | 518.00 | 529.00 | 517.00 | 521.00 | 291.08 | 7,412 |
| 2024-01-03 | 516.00 | 518.00 | 506.00 | 518.00 | 289.41 | 7,283 |
| 2024-01-02 | 497.50 | 518.00 | 497.50 | 516.00 | 288.29 | 35,526 |
| 2023-12-29 | 499.00 | 499.00 | 492.00 | 497.50 | 277.96 | 18,402 |
| 2023-12-28 | 497.00 | 499.00 | 494.00 | 499.00 | 278.79 | 4,480 |
| 2023-12-27 | 497.00 | 497.00 | 490.50 | 494.00 | 276.00 | 4,596 |
| 2023-12-22 | 497.00 | 497.00 | 486.00 | 492.00 | 274.88 | 7,371 |
| 2023-12-21 | 492.00 | 494.50 | 487.00 | 494.50 | 276.28 | 14,018 |
| 2023-12-20 | 485.00 | 491.50 | 484.50 | 489.50 | 273.49 | 18,036 |
| 2023-12-19 | 484.50 | 487.00 | 477.00 | 484.00 | 270.41 | 8,955 |
| 2023-12-18 | 476.50 | 487.00 | 470.50 | 486.00 | 271.53 | 18,748 |
| 2023-12-15 | 480.00 | 496.50 | 473.00 | 474.00 | 264.83 | 20,662 |
| 2023-12-14 | 484.00 | 491.00 | 480.00 | 480.50 | 268.46 | 11,184 |
| 2023-12-13 | 470.00 | 482.50 | 467.50 | 479.00 | 267.62 | 15,056 |
| 2023-12-12 | 476.00 | 486.00 | 474.00 | 478.00 | 267.06 | 18,172 |
| 2023-12-11 | 489.00 | 491.00 | 478.00 | 480.00 | 268.18 | 10,214 |
| 2023-12-08 | 492.00 | 496.50 | 484.00 | 489.50 | 273.49 | 23,903 |
| 2023-12-07 | 498.50 | 498.50 | 491.00 | 494.50 | 276.28 | 13,411 |
| 2023-12-06 | 490.00 | 498.50 | 487.50 | 490.50 | 274.04 | 24,277 |
| 2023-12-05 | 480.00 | 493.00 | 478.50 | 489.50 | 273.49 | 13,479 |
| 2023-12-04 | 487.00 | 494.00 | 481.50 | 481.50 | 269.02 | 16,127 |
| 2023-12-01 | 496.00 | 497.50 | 485.00 | 496.00 | 277.12 | 19,601 |
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.