BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 300.00 | 314.00 | 292.50 | 310.50 | 173.48 | 196,010 |
| 2022-04-01 | 280.00 | 297.00 | 274.00 | 297.00 | 165.94 | 70,526 |
| 2022-03-31 | 259.00 | 282.00 | 252.50 | 279.00 | 155.88 | 99,149 |
| 2022-03-30 | 250.00 | 262.00 | 250.00 | 261.00 | 145.82 | 74,778 |
| 2022-03-29 | 254.00 | 262.00 | 241.00 | 245.00 | 136.88 | 26,314 |
| 2022-03-28 | 248.50 | 261.50 | 248.00 | 254.00 | 141.91 | 55,120 |
| 2022-03-25 | 251.50 | 257.50 | 247.00 | 249.00 | 139.12 | 29,316 |
| 2022-03-24 | 260.00 | 261.00 | 251.00 | 251.50 | 140.51 | 31,058 |
| 2022-03-23 | 252.00 | 259.00 | 252.00 | 258.50 | 144.42 | 39,811 |
| 2022-03-22 | 252.00 | 259.00 | 250.50 | 253.50 | 141.63 | 25,150 |
| 2022-03-21 | 247.00 | 253.50 | 246.00 | 252.00 | 140.79 | 36,005 |
| 2022-03-18 | 238.50 | 246.50 | 232.50 | 244.00 | 136.32 | 31,120 |
| 2022-03-17 | 236.50 | 241.00 | 226.00 | 238.50 | 133.25 | 31,299 |
| 2022-03-16 | 218.00 | 229.50 | 218.00 | 227.50 | 127.11 | 23,520 |
| 2022-03-15 | 223.00 | 223.00 | 212.50 | 217.50 | 121.52 | 39,543 |
| 2022-03-14 | 236.00 | 236.00 | 226.00 | 229.00 | 127.94 | 54,172 |
| 2022-03-11 | 240.00 | 243.50 | 222.50 | 229.00 | 127.94 | 205,313 |
| 2022-03-10 | 230.00 | 247.00 | 224.50 | 238.00 | 132.97 | 77,304 |
| 2022-03-09 | 260.00 | 260.00 | 226.00 | 235.00 | 131.30 | 182,818 |
| 2022-03-08 | 249.00 | 255.50 | 236.50 | 253.00 | 141.35 | 133,941 |
| 2022-03-07 | 224.50 | 252.50 | 215.50 | 252.00 | 140.79 | 246,451 |
| 2022-03-04 | 208.00 | 212.50 | 200.00 | 212.50 | 118.72 | 39,021 |
| 2022-03-03 | 219.00 | 226.00 | 207.50 | 212.00 | 118.45 | 50,327 |
| 2022-03-02 | 197.00 | 213.00 | 192.00 | 213.00 | 119.00 | 161,487 |
| 2022-03-01 | 180.00 | 196.40 | 179.80 | 188.00 | 105.04 | 68,281 |
| 2022-02-28 | 180.00 | 180.00 | 177.60 | 179.00 | 100.01 | 46,945 |
| 2022-02-25 | 186.20 | 186.40 | 175.20 | 177.40 | 99.114 | 35,024 |
| 2022-02-24 | 173.40 | 185.00 | 168.60 | 180.00 | 100.57 | 142,183 |
| 2022-02-23 | 169.00 | 170.40 | 169.00 | 170.00 | 94.980 | 20,256 |
| 2022-02-22 | 164.00 | 170.40 | 163.80 | 169.00 | 94.421 | 20,620 |
| 2022-02-21 | 167.20 | 167.20 | 165.00 | 165.00 | 92.186 | 5,604 |
| 2022-02-18 | 168.00 | 169.00 | 165.00 | 167.20 | 93.415 | 11,640 |
| 2022-02-17 | 170.00 | 170.40 | 168.00 | 169.00 | 94.421 | 6,628 |
| 2022-02-16 | 165.00 | 169.20 | 165.00 | 168.40 | 94.086 | 28,241 |
| 2022-02-15 | 169.00 | 170.00 | 166.00 | 166.00 | 92.745 | 3,261 |
| 2022-02-14 | 175.20 | 177.40 | 168.80 | 169.60 | 94.756 | 31,166 |
| 2022-02-11 | 173.00 | 178.40 | 170.00 | 175.00 | 97.773 | 15,503 |
| 2022-02-10 | 169.80 | 173.60 | 169.40 | 170.00 | 94.980 | 10,079 |
| 2022-02-09 | 166.00 | 168.60 | 164.00 | 168.40 | 94.086 | 7,576 |
| 2022-02-08 | 164.00 | 165.60 | 164.00 | 165.20 | 92.298 | 12,080 |
| 2022-02-07 | 161.00 | 166.00 | 160.20 | 164.80 | 92.074 | 34,159 |
| 2022-02-04 | 161.00 | 161.00 | 159.00 | 161.00 | 89.951 | 10,520 |
| 2022-02-03 | 158.00 | 160.60 | 157.60 | 160.00 | 89.393 | 11,941 |
| 2022-02-02 | 161.20 | 161.20 | 158.00 | 158.00 | 88.275 | 6,059 |
| 2022-02-01 | 159.00 | 162.80 | 159.00 | 160.60 | 89.728 | 4,626 |
| 2022-01-31 | 162.00 | 162.00 | 159.00 | 161.20 | 90.063 | 5,061 |
| 2022-01-28 | 159.00 | 163.00 | 157.00 | 161.80 | 90.398 | 7,205 |
| 2022-01-27 | 155.20 | 160.00 | 155.20 | 159.00 | 88.834 | 5,022 |
| 2022-01-26 | 152.40 | 159.00 | 152.40 | 158.80 | 88.722 | 8,693 |
| 2022-01-25 | 150.40 | 155.00 | 150.40 | 155.00 | 86.599 | 4,584 |
| 2022-01-24 | 153.40 | 155.40 | 149.00 | 152.20 | 85.035 | 8,747 |
| 2022-01-21 | 157.00 | 158.20 | 153.00 | 156.00 | 87.158 | 4,231 |
| 2022-01-20 | 164.00 | 164.00 | 155.00 | 157.60 | 88.052 | 12,033 |
| 2022-01-19 | 154.00 | 164.00 | 152.00 | 164.00 | 91.627 | 26,359 |
| 2022-01-18 | 153.40 | 153.40 | 151.40 | 151.60 | 84.700 | 6,526 |
| 2022-01-17 | 152.40 | 155.00 | 151.00 | 152.60 | 85.258 | 8,617 |
| 2022-01-14 | 154.20 | 155.80 | 151.00 | 151.60 | 84.700 | 23,901 |
| 2022-01-13 | 157.00 | 157.00 | 154.00 | 155.00 | 86.599 | 2,684 |
| 2022-01-12 | 155.00 | 157.00 | 154.20 | 156.80 | 87.605 | 2,036 |
| 2022-01-11 | 152.20 | 155.00 | 152.20 | 155.00 | 86.599 | 706 |
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.