BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 571.00 | 584.00 | 571.00 | 579.00 | 445.36 | 155,671 |
| 2026-04-27 | 561.00 | 574.00 | 561.00 | 568.00 | 436.90 | 140,605 |
| 2026-04-24 | 558.00 | 571.00 | 555.00 | 559.00 | 429.97 | 154,353 |
| 2026-04-23 | 544.00 | 558.00 | 544.00 | 554.00 | 426.13 | 160,038 |
| 2026-04-22 | 528.00 | 541.00 | 528.00 | 539.00 | 414.59 | 107,294 |
| 2026-04-21 | 527.00 | 532.00 | 525.00 | 528.00 | 406.13 | 96,927 |
| 2026-04-20 | 530.00 | 535.00 | 523.00 | 528.00 | 406.13 | 127,545 |
| 2026-04-17 | 545.00 | 548.00 | 510.00 | 517.00 | 397.67 | 254,253 |
| 2026-04-16 | 544.00 | 547.00 | 536.00 | 542.00 | 416.90 | 136,191 |
| 2026-04-15 | 551.00 | 559.00 | 544.00 | 545.00 | 419.20 | 108,126 |
| 2026-04-14 | 561.00 | 571.00 | 554.00 | 554.00 | 426.13 | 210,712 |
| 2026-04-13 | 570.00 | 571.00 | 562.00 | 562.00 | 432.28 | 169,172 |
| 2026-04-10 | 556.00 | 560.00 | 549.00 | 549.00 | 422.28 | 200,946 |
| 2026-04-09 | 545.00 | 566.00 | 545.00 | 559.00 | 429.97 | 273,586 |
| 2026-04-08 | 545.00 | 547.00 | 529.00 | 537.00 | 413.05 | 409,841 |
| 2026-04-07 | 559.00 | 584.00 | 559.00 | 579.00 | 445.36 | 367,525 |
| 2026-04-01 | 546.00 | 555.00 | 542.00 | 554.00 | 426.13 | 236,416 |
| 2026-03-31 | 565.00 | 565.00 | 557.00 | 563.00 | 433.05 | 233,294 |
| 2026-03-30 | 571.00 | 580.00 | 571.00 | 571.00 | 439.20 | 223,310 |
| 2026-03-27 | 563.00 | 570.00 | 557.00 | 566.00 | 435.36 | 267,333 |
| 2026-03-26 | 551.00 | 558.00 | 551.00 | 557.00 | 428.43 | 210,082 |
| 2026-03-25 | 534.00 | 549.00 | 529.00 | 548.00 | 421.51 | 276,099 |
| 2026-03-24 | 528.00 | 546.00 | 523.00 | 544.00 | 418.44 | 325,498 |
| 2026-03-23 | 590.00 | 594.00 | 560.00 | 568.00 | 403.94 | 586,091 |
| 2026-03-20 | 592.00 | 595.00 | 583.00 | 588.00 | 418.17 | 401,503 |
| 2026-03-19 | 590.00 | 610.00 | 590.00 | 601.00 | 427.41 | 646,881 |
| 2026-03-18 | 582.00 | 585.00 | 576.00 | 583.00 | 414.61 | 396,280 |
| 2026-03-17 | 570.00 | 584.00 | 566.00 | 584.00 | 415.32 | 345,253 |
| 2026-03-16 | 559.00 | 570.00 | 546.00 | 569.00 | 404.66 | 343,518 |
| 2026-03-13 | 567.00 | 570.00 | 553.00 | 559.00 | 397.54 | 2,744,509 |
| 2026-03-12 | 572.00 | 576.00 | 565.00 | 574.00 | 408.21 | 230,161 |
| 2026-03-11 | 554.00 | 563.00 | 546.00 | 563.00 | 400.39 | 269,423 |
| 2026-03-10 | 541.00 | 557.00 | 530.00 | 555.00 | 394.70 | 265,923 |
| 2026-03-09 | 565.00 | 570.00 | 548.00 | 555.00 | 394.70 | 277,005 |
| 2026-03-06 | 540.00 | 553.00 | 534.00 | 552.00 | 392.57 | 535,556 |
| 2026-03-05 | 540.00 | 543.00 | 529.00 | 538.00 | 382.61 | 368,728 |
| 2026-03-04 | 541.00 | 545.00 | 527.00 | 536.00 | 381.19 | 361,024 |
| 2026-03-03 | 550.00 | 553.00 | 538.00 | 543.00 | 386.16 | 393,207 |
| 2026-03-02 | 541.00 | 550.00 | 522.00 | 540.00 | 384.03 | 557,573 |
| 2026-02-27 | 505.00 | 514.00 | 499.00 | 512.00 | 364.12 | 321,750 |
| 2026-02-26 | 496.00 | 505.00 | 491.50 | 502.00 | 357.01 | 382,737 |
| 2026-02-25 | 493.50 | 495.50 | 482.00 | 493.50 | 350.96 | 267,130 |
| 2026-02-24 | 468.50 | 482.50 | 458.00 | 477.00 | 339.23 | 378,844 |
| 2026-02-23 | 464.00 | 472.00 | 460.50 | 469.00 | 333.54 | 204,743 |
| 2026-02-20 | 469.50 | 469.50 | 456.00 | 460.50 | 327.49 | 72,727 |
| 2026-02-19 | 468.00 | 474.00 | 461.50 | 467.50 | 332.47 | 128,416 |
| 2026-02-18 | 448.50 | 464.50 | 448.50 | 464.50 | 330.34 | 96,925 |
| 2026-02-17 | 447.50 | 455.00 | 444.50 | 445.50 | 316.83 | 61,236 |
| 2026-02-16 | 453.00 | 453.00 | 444.00 | 450.00 | 320.03 | 58,439 |
| 2026-02-13 | 453.00 | 455.50 | 448.50 | 451.00 | 320.74 | 77,152 |
| 2026-02-12 | 454.50 | 461.50 | 454.00 | 457.50 | 325.36 | 89,162 |
| 2026-02-11 | 448.00 | 454.50 | 443.50 | 451.50 | 321.09 | 111,105 |
| 2026-02-10 | 451.00 | 451.00 | 444.50 | 447.50 | 318.25 | 49,903 |
| 2026-02-09 | 440.00 | 450.00 | 439.50 | 448.00 | 318.60 | 78,445 |
| 2026-02-06 | 446.00 | 448.00 | 433.50 | 444.50 | 316.11 | 160,987 |
| 2026-02-05 | 446.50 | 455.00 | 443.50 | 447.50 | 318.25 | 113,226 |
| 2026-02-04 | 445.00 | 449.00 | 441.00 | 446.00 | 317.18 | 82,748 |
| 2026-02-03 | 439.00 | 443.50 | 437.00 | 441.50 | 313.98 | 88,441 |
| 2026-02-02 | 439.00 | 439.00 | 431.50 | 438.00 | 311.49 | 130,696 |
| 2026-01-30 | 445.00 | 449.50 | 442.00 | 448.50 | 318.96 | 79,522 |
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.