BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 510.00 | 512.00 | 505.00 | 509.00 | 284.38 | 7,615 |
| 2023-09-06 | 498.00 | 508.00 | 498.00 | 506.00 | 282.70 | 12,461 |
| 2023-09-05 | 500.00 | 505.00 | 493.00 | 500.00 | 279.35 | 37,982 |
| 2023-09-04 | 497.00 | 500.00 | 493.50 | 499.50 | 279.07 | 19,680 |
| 2023-09-01 | 482.00 | 496.00 | 481.00 | 494.50 | 276.28 | 10,874 |
| 2023-08-31 | 462.50 | 481.50 | 462.50 | 481.50 | 269.02 | 26,831 |
| 2023-08-30 | 462.00 | 466.50 | 462.00 | 463.00 | 258.68 | 10,443 |
| 2023-08-29 | 462.00 | 468.00 | 460.50 | 460.50 | 257.28 | 11,969 |
| 2023-08-28 | 466.00 | 467.50 | 462.00 | 464.50 | 259.52 | 2,773 |
| 2023-08-25 | 467.00 | 468.50 | 459.50 | 466.00 | 260.36 | 5,924 |
| 2023-08-24 | 455.00 | 469.00 | 455.00 | 465.50 | 260.08 | 8,919 |
| 2023-08-23 | 476.50 | 476.50 | 465.50 | 467.00 | 260.91 | 13,061 |
| 2023-08-22 | 469.50 | 477.00 | 468.50 | 475.00 | 265.38 | 6,462 |
| 2023-08-21 | 473.00 | 482.00 | 472.00 | 472.00 | 263.71 | 6,425 |
| 2023-08-18 | 480.50 | 480.50 | 470.00 | 475.50 | 265.66 | 11,896 |
| 2023-08-17 | 473.00 | 480.00 | 473.00 | 478.00 | 267.06 | 3,969 |
| 2023-08-16 | 479.00 | 480.00 | 473.50 | 480.00 | 268.18 | 9,376 |
| 2023-08-15 | 470.50 | 480.00 | 468.00 | 478.00 | 267.06 | 21,585 |
| 2023-08-14 | 475.00 | 478.50 | 469.00 | 470.00 | 262.59 | 12,973 |
| 2023-08-11 | 473.00 | 480.00 | 467.50 | 479.00 | 267.62 | 8,316 |
| 2023-08-10 | 485.00 | 485.00 | 477.00 | 478.00 | 267.06 | 10,223 |
| 2023-08-09 | 472.50 | 485.00 | 466.00 | 483.50 | 270.13 | 42,116 |
| 2023-08-08 | 470.00 | 472.00 | 464.00 | 470.50 | 262.87 | 5,703 |
| 2023-08-07 | 462.50 | 475.00 | 460.50 | 472.00 | 263.71 | 12,020 |
| 2023-08-04 | 438.00 | 465.50 | 434.50 | 465.50 | 260.08 | 22,723 |
| 2023-08-03 | 430.00 | 438.00 | 425.00 | 438.00 | 244.71 | 7,421 |
| 2023-08-02 | 435.00 | 438.00 | 430.50 | 434.00 | 242.48 | 5,739 |
| 2023-08-01 | 445.00 | 447.50 | 435.00 | 437.50 | 244.43 | 14,425 |
| 2023-07-31 | 433.50 | 445.50 | 428.00 | 445.00 | 248.62 | 16,363 |
| 2023-07-28 | 437.50 | 437.50 | 429.00 | 436.00 | 243.59 | 4,209 |
| 2023-07-27 | 443.00 | 443.00 | 438.00 | 441.00 | 246.39 | 2,361 |
| 2023-07-26 | 427.00 | 440.50 | 426.50 | 439.50 | 245.55 | 24,028 |
| 2023-07-25 | 429.00 | 429.00 | 425.50 | 428.00 | 239.13 | 17,929 |
| 2023-07-24 | 423.00 | 427.00 | 420.50 | 427.00 | 238.57 | 7,010 |
| 2023-07-21 | 428.50 | 430.50 | 422.00 | 423.50 | 236.61 | 12,659 |
| 2023-07-20 | 424.00 | 432.00 | 424.00 | 428.00 | 239.13 | 37,940 |
| 2023-07-19 | 409.50 | 425.00 | 408.00 | 424.00 | 236.89 | 13,842 |
| 2023-07-18 | 412.50 | 412.50 | 408.50 | 409.50 | 228.79 | 13,299 |
| 2023-07-17 | 413.50 | 413.50 | 408.50 | 408.50 | 228.23 | 8,830 |
| 2023-07-14 | 406.50 | 412.00 | 405.50 | 410.00 | 229.07 | 9,894 |
| 2023-07-13 | 402.00 | 411.00 | 395.00 | 406.00 | 226.83 | 22,227 |
| 2023-07-12 | 409.00 | 414.50 | 403.00 | 403.50 | 225.44 | 11,964 |
| 2023-07-11 | 401.00 | 408.00 | 399.50 | 407.00 | 227.39 | 14,120 |
| 2023-07-10 | 406.00 | 408.50 | 401.50 | 403.50 | 225.44 | 10,738 |
| 2023-07-07 | 407.00 | 413.50 | 404.50 | 408.00 | 227.95 | 19,759 |
| 2023-07-06 | 402.50 | 418.50 | 400.00 | 413.50 | 231.02 | 49,679 |
| 2023-07-05 | 400.00 | 405.00 | 400.00 | 403.00 | 225.16 | 25,661 |
| 2023-07-04 | 406.50 | 407.00 | 402.00 | 405.50 | 226.55 | 2,863 |
| 2023-07-03 | 411.00 | 411.00 | 404.00 | 406.00 | 226.83 | 14,390 |
| 2023-06-30 | 405.00 | 410.00 | 396.50 | 409.00 | 228.51 | 8,070 |
| 2023-06-29 | 408.50 | 408.50 | 402.00 | 405.00 | 226.28 | 6,615 |
| 2023-06-28 | 410.00 | 410.00 | 403.00 | 406.00 | 226.83 | 9,103 |
| 2023-06-27 | 402.50 | 410.00 | 402.50 | 405.00 | 226.28 | 8,665 |
| 2023-06-26 | 400.50 | 409.50 | 396.50 | 407.50 | 227.67 | 7,940 |
| 2023-06-23 | 399.00 | 402.50 | 397.00 | 402.50 | 224.88 | 12,621 |
| 2023-06-22 | 406.50 | 411.50 | 401.50 | 404.50 | 226.00 | 6,403 |
| 2023-06-21 | 403.00 | 425.00 | 398.00 | 408.50 | 228.23 | 20,133 |
| 2023-06-20 | 401.50 | 405.00 | 401.00 | 403.00 | 225.16 | 6,512 |
| 2023-06-19 | 404.00 | 407.00 | 402.50 | 405.00 | 226.28 | 3,709 |
| 2023-06-16 | 410.00 | 415.50 | 407.00 | 409.50 | 228.79 | 17,788 |
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.