BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 347.00 | 353.00 | 343.50 | 350.00 | 195.55 | 28,841 |
| 2022-09-26 | 338.00 | 346.50 | 327.50 | 345.00 | 192.75 | 63,543 |
| 2022-09-23 | 363.50 | 364.00 | 340.00 | 343.00 | 191.64 | 66,039 |
| 2022-09-22 | 377.00 | 377.00 | 363.50 | 367.00 | 205.04 | 25,052 |
| 2022-09-21 | 374.00 | 384.50 | 374.00 | 377.00 | 210.63 | 33,684 |
| 2022-09-20 | 382.00 | 386.00 | 368.00 | 369.50 | 206.44 | 21,106 |
| 2022-09-19 | 389.00 | 389.00 | 364.00 | 379.00 | 211.75 | 70,904 |
| 2022-09-16 | 417.00 | 426.00 | 386.50 | 391.00 | 218.45 | 145,164 |
| 2022-09-15 | 424.00 | 428.50 | 409.00 | 413.00 | 230.74 | 55,041 |
| 2022-09-14 | 388.50 | 424.50 | 385.00 | 423.50 | 236.61 | 145,040 |
| 2022-09-13 | 383.50 | 401.00 | 380.00 | 392.00 | 219.01 | 98,739 |
| 2022-09-12 | 375.00 | 383.00 | 368.50 | 383.00 | 213.98 | 110,097 |
| 2022-09-09 | 362.00 | 380.00 | 360.00 | 370.50 | 207.00 | 86,921 |
| 2022-09-08 | 333.00 | 358.00 | 333.00 | 358.00 | 200.02 | 102,675 |
| 2022-09-07 | 358.00 | 358.00 | 337.00 | 340.50 | 190.24 | 102,255 |
| 2022-09-06 | 360.00 | 369.00 | 340.00 | 352.00 | 196.66 | 99,789 |
| 2022-09-05 | 364.00 | 370.00 | 353.50 | 355.50 | 198.62 | 44,521 |
| 2022-09-02 | 351.00 | 358.00 | 345.50 | 354.50 | 198.06 | 31,065 |
| 2022-09-01 | 359.50 | 360.50 | 341.00 | 345.00 | 192.75 | 66,065 |
| 2022-08-31 | 357.00 | 363.50 | 350.50 | 356.00 | 198.90 | 32,228 |
| 2022-08-30 | 373.50 | 376.00 | 357.00 | 359.50 | 200.85 | 58,967 |
| 2022-08-29 | 377.00 | 378.00 | 366.00 | 371.50 | 207.56 | 68,060 |
| 2022-08-26 | 369.50 | 387.50 | 368.50 | 376.50 | 210.35 | 112,805 |
| 2022-08-25 | 365.00 | 366.00 | 351.50 | 363.00 | 202.81 | 76,637 |
| 2022-08-24 | 356.00 | 363.00 | 351.50 | 359.50 | 200.85 | 84,418 |
| 2022-08-23 | 332.50 | 355.00 | 332.50 | 355.00 | 198.34 | 117,677 |
| 2022-08-22 | 340.00 | 340.00 | 329.00 | 331.50 | 185.21 | 56,556 |
| 2022-08-19 | 345.00 | 345.00 | 335.00 | 337.50 | 188.56 | 38,232 |
| 2022-08-18 | 334.00 | 342.00 | 333.00 | 340.00 | 189.96 | 90,449 |
| 2022-08-17 | 334.00 | 336.00 | 324.00 | 330.00 | 184.37 | 68,413 |
| 2022-08-16 | 326.00 | 336.50 | 325.00 | 336.00 | 187.72 | 94,202 |
| 2022-08-15 | 332.00 | 338.00 | 316.50 | 320.00 | 178.79 | 75,959 |
| 2022-08-12 | 323.50 | 326.00 | 320.50 | 325.00 | 181.58 | 39,667 |
| 2022-08-11 | 314.00 | 324.50 | 313.50 | 321.50 | 179.62 | 50,637 |
| 2022-08-10 | 328.00 | 328.00 | 311.00 | 315.00 | 175.99 | 63,061 |
| 2022-08-09 | 312.00 | 327.00 | 311.00 | 327.00 | 182.70 | 62,649 |
| 2022-08-08 | 331.00 | 335.00 | 309.00 | 316.00 | 176.55 | 119,790 |
| 2022-08-05 | 324.00 | 335.00 | 308.00 | 332.00 | 185.49 | 207,806 |
| 2022-08-04 | 356.00 | 356.00 | 325.00 | 327.00 | 182.70 | 248,692 |
| 2022-08-03 | 412.50 | 412.50 | 352.50 | 358.00 | 200.02 | 395,743 |
| 2022-08-02 | 452.00 | 459.00 | 445.00 | 454.00 | 253.65 | 34,128 |
| 2022-08-01 | 478.00 | 483.50 | 453.50 | 453.50 | 253.37 | 42,083 |
| 2022-07-29 | 464.00 | 473.00 | 459.50 | 473.00 | 264.27 | 47,494 |
| 2022-07-28 | 463.00 | 470.00 | 457.00 | 460.00 | 257.00 | 167,102 |
| 2022-07-27 | 460.00 | 465.00 | 453.50 | 460.00 | 257.00 | 62,457 |
| 2022-07-26 | 435.00 | 451.50 | 435.00 | 450.00 | 251.42 | 97,134 |
| 2022-07-25 | 422.50 | 430.00 | 417.00 | 429.50 | 239.96 | 60,897 |
| 2022-07-22 | 410.00 | 418.50 | 405.00 | 416.00 | 232.42 | 44,270 |
| 2022-07-21 | 415.00 | 415.00 | 402.00 | 405.00 | 226.28 | 50,914 |
| 2022-07-20 | 422.00 | 422.00 | 405.00 | 406.00 | 226.83 | 23,309 |
| 2022-07-19 | 425.00 | 425.00 | 412.00 | 415.00 | 231.86 | 26,858 |
| 2022-07-18 | 418.00 | 425.50 | 413.50 | 420.00 | 234.66 | 62,642 |
| 2022-07-15 | 398.00 | 418.00 | 398.00 | 412.00 | 230.19 | 88,327 |
| 2022-07-14 | 410.00 | 413.50 | 395.50 | 398.00 | 222.36 | 825,172 |
| 2022-07-13 | 388.00 | 410.00 | 388.00 | 400.00 | 223.48 | 99,130 |
| 2022-07-12 | 364.00 | 392.50 | 364.00 | 385.00 | 215.10 | 98,641 |
| 2022-07-11 | 350.00 | 370.50 | 348.50 | 362.50 | 202.53 | 48,714 |
| 2022-07-08 | 348.00 | 355.50 | 345.50 | 347.00 | 193.87 | 14,697 |
| 2022-07-07 | 338.50 | 348.00 | 334.00 | 348.00 | 194.43 | 14,256 |
| 2022-07-06 | 336.00 | 337.00 | 328.00 | 334.00 | 186.61 | 37,369 |
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.