BlueNord ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	369.00	372.50	351.50	356.00	198.90	46,716
2023-03-14	371.50	373.00	364.00	372.00	207.84	12,313
2023-03-13	382.50	384.50	363.00	371.50	207.56	59,501
2023-03-10	385.00	387.00	376.00	384.00	214.54	22,838
2023-03-09	397.50	400.00	385.00	386.50	215.94	26,215
2023-03-08	396.00	400.00	390.00	399.50	223.20	7,736
2023-03-07	396.00	399.00	394.50	395.50	220.97	10,568
2023-03-06	399.00	403.50	391.00	395.50	220.97	32,685
2023-03-03	402.00	404.50	398.50	401.00	224.04	24,470
2023-03-02	405.00	405.00	400.50	402.00	224.60	17,383
2023-03-01	400.50	405.50	400.00	403.50	225.44	63,002
2023-02-28	403.50	404.00	400.00	403.00	225.16	49,589
2023-02-27	397.50	407.50	396.50	404.00	225.72	14,249
2023-02-24	395.50	402.00	394.00	398.50	222.64	11,973
2023-02-23	391.50	398.00	387.50	396.50	221.53	31,409
2023-02-22	390.50	390.50	382.00	386.50	215.94	14,367
2023-02-21	398.50	398.50	385.00	391.00	218.45	16,414
2023-02-20	393.50	394.50	380.00	394.00	220.13	37,647
2023-02-17	394.00	402.00	388.50	399.00	222.92	37,445
2023-02-16	395.00	402.50	388.00	399.00	222.92	29,373
2023-02-15	416.00	416.00	381.00	398.00	222.36	101,154
2023-02-14	404.00	414.00	398.00	411.00	229.63	52,894
2023-02-13	420.00	427.00	406.00	406.00	226.83	33,067
2023-02-10	428.00	428.00	395.00	415.50	232.14	241,300
2023-02-09	428.00	435.00	425.00	434.50	242.76	40,730
2023-02-08	405.00	427.00	405.00	425.50	237.73	37,168
2023-02-07	402.00	409.50	401.50	407.00	227.39	16,126
2023-02-06	412.00	412.00	399.50	401.00	224.04	19,111
2023-02-03	401.00	414.00	399.00	414.00	231.30	22,775
2023-02-02	402.50	406.00	400.00	402.00	224.60	18,052
2023-02-01	408.00	416.50	402.00	403.00	225.16	14,580
2023-01-31	401.00	410.00	399.00	410.00	229.07	26,631
2023-01-30	397.00	408.00	396.50	402.00	224.60	12,494
2023-01-27	395.50	410.00	395.50	408.00	227.95	25,545
2023-01-26	383.00	400.00	383.00	395.00	220.69	33,696
2023-01-25	385.50	389.50	378.50	386.00	215.66	13,519
2023-01-24	393.00	394.50	380.00	386.00	215.66	29,174
2023-01-23	396.00	401.00	392.00	393.50	219.85	14,864
2023-01-20	385.50	396.00	385.50	393.00	219.57	20,884
2023-01-19	388.00	388.50	380.00	385.50	215.38	17,677
2023-01-18	382.50	393.50	379.00	391.50	218.73	41,391
2023-01-17	372.00	382.00	366.00	379.50	212.03	25,792
2023-01-16	373.50	377.50	370.00	370.00	206.72	19,860
2023-01-13	378.50	381.00	371.00	372.50	208.12	16,449
2023-01-12	368.00	378.50	367.50	378.50	211.47	16,598
2023-01-11	372.00	377.00	366.00	368.00	205.60	17,282
2023-01-10	372.50	377.00	368.00	369.50	206.44	9,266
2023-01-09	376.50	383.50	375.00	378.00	211.19	20,468
2023-01-06	377.50	381.50	372.00	378.50	211.47	12,206
2023-01-05	366.00	374.50	364.00	372.00	207.84	27,321
2023-01-04	383.00	383.50	368.00	368.00	205.60	37,995
2023-01-03	398.00	407.50	384.50	386.00	215.66	30,399
2023-01-02	399.00	400.50	391.00	397.00	221.81	4,289
2022-12-30	400.00	400.00	387.50	394.50	220.41	13,432
2022-12-29	391.00	400.50	386.50	396.00	221.25	9,783
2022-12-28	406.00	406.00	395.50	397.00	221.81	17,728
2022-12-27	398.00	411.00	396.00	405.00	226.28	21,029
2022-12-23	398.00	398.00	389.00	395.50	220.97	12,023
2022-12-22	383.00	405.00	383.00	393.00	219.57	35,491
2022-12-21	381.00	384.00	376.50	383.00	213.98	26,010

← NewerPage 16 of 21 · 1,258 trading daysOlder →

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.