BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 496.00 | 498.50 | 489.00 | 493.50 | 275.72 | 51,034 |
| 2023-11-29 | 500.00 | 501.00 | 489.50 | 494.50 | 276.28 | 24,004 |
| 2023-11-28 | 502.00 | 505.00 | 497.00 | 501.00 | 279.91 | 12,254 |
| 2023-11-27 | 508.00 | 511.00 | 498.50 | 501.00 | 279.91 | 24,375 |
| 2023-11-24 | 519.00 | 529.00 | 511.00 | 514.00 | 287.17 | 390,868 |
| 2023-11-23 | 538.00 | 548.00 | 538.00 | 542.00 | 302.82 | 16,002 |
| 2023-11-22 | 542.00 | 549.00 | 532.00 | 538.00 | 300.58 | 12,345 |
| 2023-11-21 | 565.00 | 565.00 | 542.00 | 542.00 | 302.82 | 8,317 |
| 2023-11-20 | 545.00 | 565.00 | 545.00 | 560.00 | 312.87 | 11,836 |
| 2023-11-17 | 543.00 | 555.00 | 543.00 | 552.00 | 308.40 | 5,853 |
| 2023-11-16 | 550.00 | 551.00 | 542.00 | 543.00 | 303.38 | 19,943 |
| 2023-11-15 | 557.00 | 557.00 | 550.00 | 554.00 | 309.52 | 4,521 |
| 2023-11-14 | 560.00 | 564.00 | 553.00 | 557.00 | 311.20 | 7,029 |
| 2023-11-13 | 553.00 | 562.00 | 553.00 | 560.00 | 312.87 | 5,011 |
| 2023-11-10 | 551.00 | 559.00 | 551.00 | 554.00 | 309.52 | 3,249 |
| 2023-11-09 | 550.00 | 558.00 | 541.00 | 558.00 | 311.76 | 7,529 |
| 2023-11-08 | 547.00 | 555.00 | 547.00 | 554.00 | 309.52 | 7,048 |
| 2023-11-07 | 570.00 | 570.00 | 550.00 | 552.00 | 308.40 | 8,146 |
| 2023-11-06 | 565.00 | 575.00 | 564.00 | 565.00 | 315.67 | 10,114 |
| 2023-11-03 | 579.00 | 587.00 | 563.00 | 569.00 | 317.90 | 26,427 |
| 2023-11-02 | 586.00 | 591.00 | 578.00 | 582.00 | 325.17 | 14,723 |
| 2023-11-01 | 595.00 | 597.00 | 586.00 | 591.00 | 330.19 | 21,990 |
| 2023-10-31 | 585.00 | 593.00 | 576.00 | 593.00 | 331.31 | 27,810 |
| 2023-10-30 | 573.00 | 585.00 | 569.00 | 582.00 | 325.17 | 22,075 |
| 2023-10-27 | 553.00 | 574.00 | 553.00 | 572.00 | 319.58 | 19,951 |
| 2023-10-26 | 560.00 | 572.00 | 555.00 | 558.00 | 311.76 | 17,265 |
| 2023-10-25 | 543.00 | 559.00 | 542.00 | 558.00 | 311.76 | 15,332 |
| 2023-10-24 | 544.00 | 555.00 | 536.00 | 547.00 | 305.61 | 27,044 |
| 2023-10-23 | 553.00 | 553.00 | 545.00 | 549.00 | 306.73 | 11,854 |
| 2023-10-20 | 562.00 | 568.00 | 553.00 | 553.00 | 308.96 | 27,879 |
| 2023-10-19 | 549.00 | 556.00 | 538.00 | 555.00 | 310.08 | 19,269 |
| 2023-10-18 | 564.00 | 566.00 | 535.00 | 548.00 | 306.17 | 28,024 |
| 2023-10-17 | 533.00 | 560.00 | 530.00 | 559.00 | 312.32 | 22,370 |
| 2023-10-16 | 532.00 | 540.00 | 527.00 | 537.00 | 300.02 | 33,464 |
| 2023-10-13 | 530.00 | 532.00 | 526.00 | 532.00 | 297.23 | 26,854 |
| 2023-10-12 | 518.00 | 530.00 | 516.00 | 530.00 | 296.11 | 24,856 |
| 2023-10-11 | 522.00 | 526.00 | 516.00 | 517.00 | 288.85 | 18,099 |
| 2023-10-10 | 526.00 | 526.00 | 511.00 | 518.00 | 289.41 | 51,647 |
| 2023-10-09 | 485.00 | 521.00 | 485.00 | 519.00 | 289.97 | 31,481 |
| 2023-10-06 | 491.00 | 498.50 | 489.50 | 489.50 | 273.49 | 59,173 |
| 2023-10-05 | 505.00 | 505.00 | 482.50 | 496.00 | 277.12 | 14,786 |
| 2023-10-04 | 509.00 | 514.00 | 500.00 | 500.00 | 279.35 | 19,008 |
| 2023-10-03 | 512.00 | 516.00 | 506.00 | 512.00 | 286.06 | 27,939 |
| 2023-10-02 | 522.00 | 526.00 | 506.00 | 511.00 | 285.50 | 14,742 |
| 2023-09-29 | 516.00 | 523.00 | 516.00 | 519.00 | 289.97 | 10,872 |
| 2023-09-28 | 523.00 | 530.00 | 518.00 | 518.00 | 289.41 | 11,085 |
| 2023-09-27 | 522.00 | 525.00 | 520.00 | 525.00 | 293.32 | 8,491 |
| 2023-09-26 | 519.00 | 520.00 | 516.00 | 519.00 | 289.97 | 5,581 |
| 2023-09-25 | 522.00 | 523.00 | 517.00 | 521.00 | 291.08 | 16,402 |
| 2023-09-22 | 520.00 | 523.00 | 516.00 | 520.00 | 290.53 | 5,052 |
| 2023-09-21 | 525.00 | 525.00 | 513.00 | 520.00 | 290.53 | 5,451 |
| 2023-09-20 | 522.00 | 524.00 | 514.00 | 521.00 | 291.08 | 9,583 |
| 2023-09-19 | 520.00 | 524.00 | 517.00 | 522.00 | 291.64 | 9,143 |
| 2023-09-18 | 527.00 | 527.00 | 513.00 | 517.00 | 288.85 | 4,762 |
| 2023-09-15 | 516.00 | 523.00 | 516.00 | 519.00 | 289.97 | 22,704 |
| 2023-09-14 | 520.00 | 520.00 | 514.00 | 516.00 | 288.29 | 6,461 |
| 2023-09-13 | 513.00 | 520.00 | 509.00 | 513.00 | 286.61 | 11,297 |
| 2023-09-12 | 520.00 | 520.00 | 506.00 | 513.00 | 286.61 | 7,351 |
| 2023-09-11 | 519.00 | 520.00 | 512.00 | 518.00 | 289.41 | 10,444 |
| 2023-09-08 | 510.00 | 520.00 | 502.00 | 518.00 | 289.41 | 17,217 |
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.