BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 355.00 | 356.00 | 336.50 | 338.00 | 188.84 | 11,169 |
| 2022-07-04 | 337.50 | 353.00 | 335.00 | 351.50 | 196.38 | 14,055 |
| 2022-07-01 | 335.00 | 338.50 | 326.00 | 336.00 | 187.72 | 37,237 |
| 2022-06-30 | 345.00 | 345.00 | 335.50 | 339.00 | 189.40 | 28,294 |
| 2022-06-29 | 348.00 | 352.00 | 342.00 | 345.00 | 192.75 | 13,566 |
| 2022-06-28 | 336.00 | 349.50 | 336.00 | 343.50 | 191.91 | 29,508 |
| 2022-06-27 | 329.50 | 338.00 | 327.50 | 333.00 | 186.05 | 11,805 |
| 2022-06-24 | 326.50 | 329.50 | 320.50 | 327.00 | 182.70 | 28,938 |
| 2022-06-23 | 329.00 | 334.50 | 322.00 | 327.00 | 182.70 | 45,995 |
| 2022-06-22 | 333.00 | 341.00 | 328.00 | 329.00 | 183.81 | 39,106 |
| 2022-06-21 | 345.00 | 355.00 | 345.00 | 349.50 | 195.27 | 21,321 |
| 2022-06-20 | 349.00 | 350.50 | 335.00 | 344.50 | 192.47 | 59,708 |
| 2022-06-17 | 358.00 | 364.50 | 345.50 | 354.50 | 198.06 | 40,762 |
| 2022-06-16 | 372.50 | 372.50 | 354.00 | 357.00 | 199.46 | 33,175 |
| 2022-06-15 | 383.50 | 383.50 | 355.00 | 367.50 | 205.32 | 48,172 |
| 2022-06-14 | 368.00 | 382.00 | 361.00 | 380.00 | 212.31 | 72,397 |
| 2022-06-13 | 384.00 | 384.00 | 372.50 | 372.50 | 208.12 | 51,589 |
| 2022-06-10 | 396.00 | 396.00 | 380.00 | 385.00 | 215.10 | 32,497 |
| 2022-06-09 | 391.00 | 408.00 | 390.50 | 392.00 | 219.01 | 71,332 |
| 2022-06-08 | 385.00 | 392.50 | 383.50 | 391.50 | 218.73 | 59,341 |
| 2022-06-07 | 383.50 | 387.50 | 381.00 | 385.00 | 215.10 | 31,420 |
| 2022-06-03 | 375.00 | 384.50 | 375.00 | 383.50 | 214.26 | 31,518 |
| 2022-06-02 | 378.00 | 378.00 | 371.00 | 377.00 | 210.63 | 33,545 |
| 2022-06-01 | 380.00 | 380.00 | 368.00 | 372.00 | 207.84 | 34,850 |
| 2022-05-31 | 378.00 | 379.00 | 372.50 | 374.50 | 209.23 | 47,713 |
| 2022-05-30 | 370.00 | 376.00 | 365.00 | 372.00 | 207.84 | 12,935 |
| 2022-05-27 | 379.50 | 382.50 | 364.00 | 368.50 | 205.88 | 57,393 |
| 2022-05-25 | 366.00 | 377.00 | 363.50 | 375.00 | 209.51 | 26,447 |
| 2022-05-24 | 377.00 | 377.00 | 363.50 | 363.50 | 203.09 | 26,580 |
| 2022-05-23 | 380.00 | 382.00 | 371.00 | 373.00 | 208.40 | 32,023 |
| 2022-05-20 | 367.00 | 376.00 | 365.00 | 375.00 | 209.51 | 48,755 |
| 2022-05-19 | 364.50 | 373.00 | 358.50 | 367.00 | 205.04 | 52,361 |
| 2022-05-18 | 371.00 | 380.00 | 368.50 | 368.50 | 205.88 | 68,700 |
| 2022-05-16 | 370.00 | 379.50 | 368.50 | 371.00 | 207.28 | 37,479 |
| 2022-05-13 | 360.00 | 379.50 | 360.00 | 368.50 | 205.88 | 150,363 |
| 2022-05-12 | 335.00 | 375.00 | 335.00 | 360.00 | 201.13 | 140,708 |
| 2022-05-11 | 332.00 | 347.00 | 328.50 | 345.00 | 192.75 | 59,866 |
| 2022-05-10 | 344.00 | 348.00 | 315.50 | 332.50 | 185.77 | 164,998 |
| 2022-05-09 | 364.00 | 367.50 | 354.50 | 358.00 | 200.02 | 31,582 |
| 2022-05-06 | 365.00 | 368.50 | 359.00 | 362.50 | 202.53 | 30,642 |
| 2022-05-05 | 363.00 | 372.00 | 361.00 | 366.50 | 204.76 | 70,957 |
| 2022-05-04 | 355.00 | 365.00 | 349.00 | 362.50 | 202.53 | 100,480 |
| 2022-05-03 | 343.00 | 352.50 | 336.50 | 350.50 | 195.83 | 50,728 |
| 2022-05-02 | 352.00 | 352.00 | 336.00 | 341.00 | 190.52 | 45,718 |
| 2022-04-29 | 350.00 | 356.50 | 343.00 | 349.50 | 195.27 | 59,074 |
| 2022-04-28 | 358.00 | 362.00 | 344.00 | 348.50 | 194.71 | 59,765 |
| 2022-04-27 | 325.00 | 352.00 | 325.00 | 350.00 | 195.55 | 142,064 |
| 2022-04-26 | 317.00 | 323.50 | 310.50 | 316.00 | 176.55 | 51,492 |
| 2022-04-25 | 330.00 | 330.00 | 315.00 | 319.50 | 178.51 | 59,742 |
| 2022-04-22 | 350.00 | 350.50 | 335.00 | 338.00 | 188.84 | 83,708 |
| 2022-04-21 | 351.00 | 357.00 | 347.00 | 350.00 | 195.55 | 91,336 |
| 2022-04-20 | 351.00 | 356.50 | 344.00 | 344.00 | 192.19 | 165,761 |
| 2022-04-19 | 345.00 | 346.00 | 330.00 | 343.00 | 191.64 | 74,173 |
| 2022-04-13 | 322.00 | 338.00 | 322.00 | 335.50 | 187.45 | 63,648 |
| 2022-04-12 | 314.00 | 322.50 | 308.50 | 319.50 | 178.51 | 143,723 |
| 2022-04-11 | 325.00 | 327.00 | 311.00 | 314.00 | 175.43 | 39,126 |
| 2022-04-08 | 314.00 | 328.00 | 314.00 | 325.50 | 181.86 | 46,358 |
| 2022-04-07 | 320.00 | 320.00 | 306.50 | 313.50 | 175.15 | 68,155 |
| 2022-04-06 | 333.00 | 334.00 | 322.50 | 323.00 | 180.46 | 80,456 |
| 2022-04-05 | 315.00 | 333.00 | 314.50 | 326.00 | 182.14 | 195,723 |
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.