BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 528.00 | 531.00 | 523.00 | 523.00 | 523.00 | 270,919 |
| 2026-07-23 | 528.00 | 535.00 | 525.00 | 529.00 | 529.00 | 359,042 |
| 2026-07-22 | 515.00 | 529.00 | 514.00 | 525.00 | 525.00 | 329,369 |
| 2026-07-21 | 496.50 | 510.00 | 492.00 | 510.00 | 510.00 | 912,909 |
| 2026-07-20 | 491.00 | 495.50 | 476.00 | 477.00 | 477.00 | 190,191 |
| 2026-07-17 | 469.50 | 482.50 | 467.00 | 480.50 | 480.50 | 323,512 |
| 2026-07-16 | 540.00 | 542.00 | 526.00 | 533.00 | 466.18 | 311,805 |
| 2026-07-15 | 545.00 | 551.00 | 539.00 | 543.00 | 474.93 | 233,024 |
| 2026-07-14 | 542.00 | 546.00 | 530.00 | 543.00 | 474.93 | 292,665 |
| 2026-07-13 | 522.00 | 532.00 | 519.00 | 531.00 | 464.43 | 296,168 |
| 2026-07-10 | 540.00 | 540.00 | 506.00 | 510.00 | 446.06 | 431,591 |
| 2026-07-09 | 523.00 | 543.00 | 513.00 | 538.00 | 470.55 | 410,206 |
| 2026-07-08 | 500.00 | 504.00 | 494.00 | 503.00 | 439.94 | 169,823 |
| 2026-07-07 | 489.50 | 493.50 | 483.00 | 487.00 | 425.95 | 117,478 |
| 2026-07-06 | 499.00 | 499.50 | 485.00 | 487.50 | 426.38 | 117,741 |
| 2026-07-03 | 492.00 | 496.00 | 489.00 | 494.50 | 432.51 | 79,156 |
| 2026-07-02 | 488.50 | 491.00 | 484.00 | 486.50 | 425.51 | 130,684 |
| 2026-07-01 | 498.50 | 498.50 | 487.00 | 488.50 | 427.26 | 162,116 |
| 2026-06-30 | 504.00 | 504.00 | 495.00 | 498.50 | 436.01 | 159,312 |
| 2026-06-29 | 512.00 | 515.00 | 504.00 | 504.00 | 440.82 | 101,659 |
| 2026-06-26 | 508.00 | 511.00 | 504.00 | 509.00 | 445.19 | 73,836 |
| 2026-06-25 | 512.00 | 515.00 | 501.00 | 509.00 | 445.19 | 209,330 |
| 2026-06-24 | 528.00 | 529.00 | 515.00 | 519.00 | 453.94 | 153,773 |
| 2026-06-23 | 531.00 | 534.00 | 525.00 | 528.00 | 461.81 | 67,520 |
| 2026-06-22 | 531.00 | 535.00 | 529.00 | 530.00 | 463.56 | 82,308 |
| 2026-06-19 | 527.00 | 532.00 | 526.00 | 527.00 | 460.93 | 155,987 |
| 2026-06-18 | 529.00 | 533.00 | 520.00 | 520.00 | 454.81 | 185,790 |
| 2026-06-17 | 535.00 | 538.00 | 531.00 | 531.00 | 464.43 | 168,583 |
| 2026-06-16 | 537.00 | 543.00 | 535.00 | 537.00 | 469.68 | 124,664 |
| 2026-06-15 | 544.00 | 544.00 | 530.00 | 539.00 | 471.43 | 207,414 |
| 2026-06-12 | 560.00 | 562.00 | 543.00 | 559.00 | 488.92 | 200,255 |
| 2026-06-11 | 569.00 | 578.00 | 568.00 | 576.00 | 503.79 | 168,584 |
| 2026-06-10 | 559.00 | 568.00 | 552.00 | 566.00 | 495.04 | 101,763 |
| 2026-06-09 | 563.00 | 566.00 | 555.00 | 558.00 | 488.05 | 115,412 |
| 2026-06-08 | 573.00 | 580.00 | 562.00 | 563.00 | 492.42 | 123,761 |
| 2026-06-05 | 565.00 | 570.00 | 560.00 | 565.00 | 494.17 | 136,550 |
| 2026-06-04 | 550.00 | 568.00 | 548.00 | 566.00 | 495.04 | 173,378 |
| 2026-06-03 | 549.00 | 554.00 | 546.00 | 552.00 | 482.80 | 105,107 |
| 2026-06-02 | 541.00 | 544.00 | 534.00 | 542.00 | 474.05 | 110,868 |
| 2026-06-01 | 532.00 | 542.00 | 528.00 | 542.00 | 474.05 | 147,895 |
| 2026-05-29 | 535.00 | 538.00 | 520.00 | 523.00 | 457.43 | 261,252 |
| 2026-05-28 | 535.00 | 545.00 | 532.00 | 536.00 | 468.80 | 257,307 |
| 2026-05-27 | 544.00 | 544.00 | 529.00 | 530.00 | 463.56 | 213,288 |
| 2026-05-26 | 545.00 | 551.00 | 536.00 | 550.00 | 481.05 | 210,655 |
| 2026-05-22 | 566.00 | 569.00 | 556.00 | 561.00 | 490.67 | 270,200 |
| 2026-05-21 | 592.00 | 606.00 | 589.00 | 600.00 | 461.51 | 233,577 |
| 2026-05-20 | 592.00 | 605.00 | 591.00 | 595.00 | 457.66 | 167,673 |
| 2026-05-19 | 589.00 | 597.00 | 588.00 | 595.00 | 457.66 | 194,805 |
| 2026-05-18 | 587.00 | 595.00 | 581.00 | 585.00 | 449.97 | 226,334 |
| 2026-05-15 | 574.00 | 580.00 | 571.00 | 578.00 | 444.59 | 155,069 |
| 2026-05-13 | 573.00 | 580.00 | 569.00 | 571.00 | 439.20 | 118,740 |
| 2026-05-12 | 581.00 | 586.00 | 574.00 | 574.00 | 441.51 | 132,425 |
| 2026-05-11 | 583.00 | 588.00 | 569.00 | 569.00 | 437.66 | 239,420 |
| 2026-05-08 | 585.00 | 585.00 | 570.00 | 575.00 | 442.28 | 178,559 |
| 2026-05-07 | 579.00 | 579.00 | 566.00 | 577.00 | 443.82 | 212,009 |
| 2026-05-06 | 599.00 | 599.00 | 566.00 | 579.00 | 445.36 | 403,882 |
| 2026-05-05 | 601.00 | 609.00 | 593.00 | 603.00 | 463.82 | 242,503 |
| 2026-05-04 | 589.00 | 609.00 | 589.00 | 593.00 | 456.13 | 304,348 |
| 2026-04-30 | 593.00 | 598.00 | 585.00 | 589.00 | 453.05 | 179,875 |
| 2026-04-29 | 584.00 | 593.00 | 583.00 | 585.00 | 449.97 | 130,439 |
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.