BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 404.50 | 413.50 | 401.50 | 413.50 | 231.02 | 16,625 |
| 2023-06-14 | 400.00 | 405.00 | 400.00 | 403.50 | 225.44 | 5,667 |
| 2023-06-13 | 397.50 | 406.50 | 395.50 | 405.00 | 226.28 | 14,913 |
| 2023-06-12 | 395.50 | 397.50 | 389.00 | 396.50 | 221.53 | 9,814 |
| 2023-06-09 | 392.00 | 398.50 | 391.00 | 396.00 | 221.25 | 6,741 |
| 2023-06-08 | 400.00 | 402.00 | 393.50 | 393.50 | 219.85 | 12,338 |
| 2023-06-07 | 389.50 | 396.50 | 383.50 | 396.50 | 221.53 | 30,759 |
| 2023-06-06 | 385.00 | 385.00 | 375.50 | 382.50 | 213.70 | 25,193 |
| 2023-06-05 | 384.00 | 388.00 | 377.00 | 385.00 | 215.10 | 13,768 |
| 2023-06-02 | 389.00 | 389.00 | 378.50 | 378.50 | 211.47 | 10,002 |
| 2023-06-01 | 388.00 | 389.50 | 378.50 | 383.00 | 213.98 | 22,807 |
| 2023-05-31 | 391.50 | 403.50 | 384.50 | 384.50 | 214.82 | 552,860 |
| 2023-05-30 | 398.00 | 405.00 | 394.00 | 395.00 | 220.69 | 33,578 |
| 2023-05-26 | 406.00 | 418.00 | 400.00 | 405.00 | 226.28 | 24,473 |
| 2023-05-25 | 419.00 | 419.00 | 403.50 | 405.00 | 226.28 | 39,682 |
| 2023-05-24 | 416.00 | 419.50 | 408.00 | 414.50 | 231.58 | 24,301 |
| 2023-05-23 | 409.00 | 417.50 | 409.00 | 415.00 | 231.86 | 41,736 |
| 2023-05-22 | 415.00 | 419.00 | 406.50 | 409.50 | 228.79 | 26,743 |
| 2023-05-19 | 409.50 | 418.00 | 407.00 | 414.50 | 231.58 | 24,877 |
| 2023-05-16 | 397.00 | 415.00 | 394.50 | 410.00 | 229.07 | 17,292 |
| 2023-05-15 | 409.00 | 409.00 | 391.50 | 397.50 | 222.08 | 28,263 |
| 2023-05-12 | 390.00 | 413.50 | 386.00 | 410.00 | 229.07 | 112,083 |
| 2023-05-11 | 375.00 | 394.50 | 375.00 | 390.00 | 217.89 | 24,564 |
| 2023-05-10 | 359.00 | 385.00 | 359.00 | 385.00 | 215.10 | 27,723 |
| 2023-05-09 | 368.50 | 368.50 | 353.00 | 362.00 | 202.25 | 10,441 |
| 2023-05-08 | 363.50 | 371.50 | 362.50 | 369.00 | 206.16 | 19,077 |
| 2023-05-05 | 346.00 | 363.00 | 346.00 | 359.50 | 200.85 | 12,484 |
| 2023-05-04 | 347.00 | 352.00 | 343.00 | 346.00 | 193.31 | 8,343 |
| 2023-05-03 | 345.00 | 352.00 | 339.00 | 348.00 | 194.43 | 20,607 |
| 2023-05-02 | 362.00 | 368.00 | 351.50 | 355.50 | 198.62 | 9,098 |
| 2023-04-28 | 361.00 | 367.50 | 361.00 | 362.50 | 202.53 | 8,918 |
| 2023-04-27 | 363.50 | 364.50 | 360.50 | 363.00 | 202.81 | 3,520 |
| 2023-04-26 | 368.50 | 370.50 | 362.50 | 363.50 | 203.09 | 14,030 |
| 2023-04-25 | 370.00 | 375.50 | 369.00 | 370.50 | 207.00 | 8,182 |
| 2023-04-24 | 376.00 | 376.00 | 368.00 | 375.50 | 209.79 | 8,034 |
| 2023-04-21 | 372.00 | 375.50 | 367.50 | 375.50 | 209.79 | 5,851 |
| 2023-04-20 | 380.50 | 380.50 | 367.50 | 376.00 | 210.07 | 16,109 |
| 2023-04-19 | 377.00 | 380.50 | 374.50 | 380.50 | 212.59 | 6,192 |
| 2023-04-18 | 376.00 | 380.50 | 376.00 | 380.50 | 212.59 | 4,827 |
| 2023-04-17 | 383.00 | 383.00 | 374.50 | 382.50 | 213.70 | 8,348 |
| 2023-04-14 | 384.00 | 384.00 | 373.00 | 379.00 | 211.75 | 6,070 |
| 2023-04-13 | 375.00 | 383.50 | 373.00 | 382.50 | 213.70 | 8,960 |
| 2023-04-12 | 371.50 | 376.00 | 367.50 | 374.50 | 209.23 | 9,123 |
| 2023-04-11 | 376.00 | 379.50 | 370.00 | 373.00 | 208.40 | 8,736 |
| 2023-04-05 | 373.00 | 374.00 | 368.00 | 374.00 | 208.96 | 6,271 |
| 2023-04-04 | 372.00 | 377.00 | 367.50 | 369.00 | 206.16 | 8,825 |
| 2023-04-03 | 362.00 | 370.00 | 361.00 | 367.00 | 205.04 | 17,094 |
| 2023-03-31 | 353.00 | 357.00 | 347.00 | 350.00 | 195.55 | 12,697 |
| 2023-03-30 | 354.00 | 360.00 | 352.00 | 352.00 | 196.66 | 14,113 |
| 2023-03-29 | 352.00 | 360.00 | 352.00 | 356.50 | 199.18 | 6,649 |
| 2023-03-28 | 353.00 | 360.00 | 352.00 | 354.00 | 197.78 | 6,550 |
| 2023-03-27 | 343.00 | 353.00 | 343.00 | 350.00 | 195.55 | 16,800 |
| 2023-03-24 | 352.00 | 352.50 | 340.00 | 345.50 | 193.03 | 41,180 |
| 2023-03-23 | 353.00 | 355.00 | 350.00 | 352.00 | 196.66 | 44,642 |
| 2023-03-22 | 349.00 | 353.50 | 346.00 | 352.50 | 196.94 | 16,331 |
| 2023-03-21 | 345.50 | 356.50 | 345.00 | 351.00 | 196.11 | 7,787 |
| 2023-03-20 | 342.00 | 346.50 | 331.00 | 345.50 | 193.03 | 19,522 |
| 2023-03-17 | 357.00 | 365.00 | 342.00 | 344.00 | 192.19 | 22,632 |
| 2023-03-16 | 357.50 | 361.50 | 341.00 | 350.00 | 195.55 | 33,844 |
| 2023-03-15 | 369.00 | 372.50 | 351.50 | 356.00 | 198.90 | 46,716 |
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.