BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 158.00 | 159.00 | 152.00 | 152.00 | 84.923 | 5,559 |
| 2022-01-07 | 157.00 | 158.00 | 156.00 | 156.00 | 87.158 | 1,589 |
| 2022-01-06 | 161.40 | 161.40 | 156.00 | 157.20 | 87.828 | 11,241 |
| 2022-01-05 | 159.80 | 161.40 | 158.60 | 161.40 | 90.175 | 8,366 |
| 2022-01-04 | 153.20 | 158.60 | 153.00 | 157.40 | 87.940 | 6,439 |
| 2022-01-03 | 154.00 | 154.80 | 153.20 | 153.20 | 85.593 | 1,691 |
| 2021-12-30 | 151.80 | 153.60 | 151.00 | 153.60 | 85.817 | 6,311 |
| 2021-12-29 | 149.00 | 153.00 | 147.80 | 153.00 | 85.482 | 4,828 |
| 2021-12-28 | 151.00 | 151.40 | 150.00 | 151.40 | 84.588 | 3,799 |
| 2021-12-27 | 155.00 | 155.00 | 150.00 | 151.60 | 84.700 | 6,738 |
| 2021-12-23 | 144.20 | 154.00 | 144.20 | 153.60 | 85.817 | 27,437 |
| 2021-12-22 | 148.00 | 153.00 | 147.00 | 151.00 | 84.364 | 5,801 |
| 2021-12-21 | 148.00 | 151.20 | 148.00 | 148.00 | 82.688 | 4,431 |
| 2021-12-20 | 144.00 | 147.20 | 143.00 | 147.20 | 82.241 | 1,549 |
| 2021-12-17 | 145.00 | 146.00 | 141.00 | 145.00 | 81.012 | 16,337 |
| 2021-12-16 | 144.00 | 148.00 | 135.20 | 145.20 | 81.124 | 4,209 |
| 2021-12-15 | 140.20 | 150.00 | 140.20 | 146.40 | 81.794 | 12,340 |
| 2021-12-14 | 144.00 | 144.00 | 141.40 | 142.60 | 79.671 | 1,111 |
| 2021-12-13 | 144.00 | 144.80 | 142.60 | 142.80 | 79.783 | 2,069 |
| 2021-12-10 | 147.40 | 148.00 | 146.00 | 146.00 | 81.571 | 2,752 |
| 2021-12-09 | 145.00 | 147.00 | 145.00 | 146.60 | 81.906 | 1,857 |
| 2021-12-08 | 150.00 | 150.00 | 145.00 | 145.00 | 81.012 | 5,462 |
| 2021-12-07 | 144.00 | 149.00 | 144.00 | 148.80 | 83.135 | 7,453 |
| 2021-12-06 | 143.00 | 145.00 | 143.00 | 144.60 | 80.789 | 2,351 |
| 2021-12-03 | 147.60 | 148.80 | 143.40 | 146.00 | 81.571 | 4,460 |
| 2021-12-02 | 148.80 | 148.80 | 145.80 | 146.40 | 81.794 | 1,166 |
| 2021-12-01 | 140.20 | 149.00 | 140.20 | 149.00 | 83.247 | 2,740 |
| 2021-11-30 | 150.00 | 150.00 | 144.60 | 146.60 | 81.906 | 9,923 |
| 2021-11-29 | 145.20 | 151.80 | 145.20 | 150.00 | 83.806 | 4,235 |
| 2021-11-26 | 158.00 | 158.00 | 145.20 | 148.00 | 82.688 | 7,202 |
| 2021-11-25 | 150.00 | 154.00 | 150.00 | 154.00 | 86.040 | 3,365 |
| 2021-11-24 | 152.00 | 153.80 | 150.00 | 150.80 | 84.253 | 987 |
| 2021-11-23 | 154.00 | 154.00 | 150.00 | 152.00 | 84.923 | 8,963 |
| 2021-11-22 | 150.40 | 154.00 | 150.00 | 154.00 | 86.040 | 1,693 |
| 2021-11-19 | 150.40 | 154.00 | 150.40 | 151.20 | 84.476 | 2,479 |
| 2021-11-18 | 159.40 | 159.40 | 154.40 | 156.60 | 87.493 | 2,780 |
| 2021-11-17 | 160.00 | 160.00 | 158.40 | 159.80 | 89.281 | 682 |
| 2021-11-16 | 161.00 | 161.00 | 158.60 | 159.40 | 89.057 | 4,314 |
| 2021-11-15 | 163.60 | 163.60 | 160.20 | 160.60 | 89.728 | 2,887 |
| 2021-11-12 | 160.00 | 162.80 | 160.00 | 160.40 | 89.616 | 3,366 |
| 2021-11-11 | 167.00 | 167.00 | 160.20 | 162.00 | 90.510 | 3,778 |
| 2021-11-10 | 165.00 | 167.60 | 162.00 | 166.00 | 92.745 | 12,894 |
| 2021-11-09 | 163.00 | 164.00 | 162.60 | 163.80 | 91.516 | 6,316 |
| 2021-11-08 | 156.40 | 162.80 | 155.80 | 161.00 | 89.951 | 21,653 |
| 2021-11-05 | 157.00 | 157.00 | 154.60 | 155.20 | 86.711 | 1,583 |
| 2021-11-04 | 149.80 | 154.60 | 149.00 | 154.60 | 86.376 | 5,858 |
| 2021-11-03 | 149.40 | 152.60 | 149.40 | 150.00 | 83.806 | 2,386 |
| 2021-11-02 | 159.00 | 159.00 | 148.60 | 150.00 | 83.806 | 26,400 |
| 2021-11-01 | 164.80 | 164.80 | 159.00 | 159.00 | 88.834 | 3,380 |
| 2021-10-29 | 165.20 | 166.00 | 163.00 | 163.80 | 91.516 | 5,011 |
| 2021-10-28 | 164.60 | 171.00 | 162.00 | 162.60 | 90.845 | 17,382 |
| 2021-10-27 | 164.80 | 168.80 | 163.00 | 164.00 | 91.627 | 6,689 |
| 2021-10-26 | 162.00 | 164.00 | 158.80 | 164.00 | 91.627 | 10,113 |
| 2021-10-25 | 148.00 | 161.80 | 148.00 | 161.40 | 90.175 | 42,470 |
| 2021-10-22 | 151.00 | 153.60 | 151.00 | 152.00 | 84.923 | 266,089 |
| 2021-10-21 | 148.80 | 151.80 | 148.00 | 151.80 | 84.811 | 3,329 |
| 2021-10-20 | 149.00 | 150.80 | 149.00 | 149.00 | 83.247 | 2,062 |
← NewerPage 21 of 21 · 1,257 trading days
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.