BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 447.50 | 457.50 | 447.00 | 450.00 | 320.03 | 186,317 |
| 2026-01-28 | 443.00 | 446.00 | 440.00 | 442.00 | 314.34 | 97,276 |
| 2026-01-27 | 441.50 | 441.50 | 435.00 | 439.00 | 312.20 | 90,451 |
| 2026-01-26 | 450.50 | 452.50 | 440.00 | 440.50 | 313.27 | 124,991 |
| 2026-01-23 | 435.50 | 448.00 | 434.00 | 446.00 | 317.18 | 145,429 |
| 2026-01-22 | 447.50 | 452.00 | 432.00 | 433.50 | 308.29 | 135,911 |
| 2026-01-21 | 438.50 | 443.00 | 435.50 | 442.00 | 314.34 | 104,829 |
| 2026-01-20 | 429.50 | 438.50 | 427.00 | 438.00 | 311.49 | 147,455 |
| 2026-01-19 | 429.00 | 433.00 | 425.00 | 430.00 | 305.80 | 203,948 |
| 2026-01-16 | 424.00 | 437.50 | 423.00 | 437.50 | 311.14 | 284,095 |
| 2026-01-15 | 431.00 | 431.00 | 421.50 | 422.50 | 300.47 | 368,072 |
| 2026-01-14 | 441.00 | 442.50 | 425.50 | 440.00 | 312.91 | 3,922,970 |
| 2026-01-13 | 444.50 | 469.00 | 444.00 | 467.50 | 332.47 | 117,709 |
| 2026-01-12 | 439.00 | 445.00 | 437.00 | 438.00 | 311.49 | 70,244 |
| 2026-01-09 | 429.50 | 438.00 | 429.50 | 436.00 | 310.07 | 59,044 |
| 2026-01-08 | 429.50 | 429.50 | 422.50 | 424.50 | 301.89 | 58,466 |
| 2026-01-07 | 436.00 | 436.00 | 423.00 | 429.50 | 305.45 | 141,723 |
| 2026-01-06 | 434.50 | 439.50 | 432.50 | 435.00 | 309.36 | 48,274 |
| 2026-01-05 | 448.00 | 453.50 | 429.50 | 429.50 | 305.45 | 68,540 |
| 2026-01-02 | 447.00 | 448.00 | 441.50 | 444.00 | 315.76 | 46,060 |
| 2025-12-30 | 436.00 | 446.00 | 436.00 | 446.00 | 317.18 | 48,791 |
| 2025-12-29 | 428.50 | 435.00 | 426.00 | 435.00 | 309.36 | 60,406 |
| 2025-12-23 | 427.00 | 431.00 | 422.50 | 428.50 | 304.74 | 40,983 |
| 2025-12-22 | 419.00 | 427.00 | 414.50 | 426.50 | 303.31 | 66,485 |
| 2025-12-19 | 410.50 | 417.00 | 407.50 | 414.50 | 294.78 | 76,973 |
| 2025-12-18 | 405.00 | 413.00 | 405.00 | 410.50 | 291.93 | 40,838 |
| 2025-12-17 | 403.00 | 412.00 | 403.00 | 405.00 | 288.02 | 87,536 |
| 2025-12-16 | 404.00 | 407.50 | 399.50 | 400.00 | 284.47 | 137,875 |
| 2025-12-15 | 425.50 | 426.00 | 405.00 | 406.50 | 289.09 | 1,724,835 |
| 2025-12-12 | 423.50 | 425.00 | 420.50 | 423.00 | 300.82 | 37,036 |
| 2025-12-11 | 428.00 | 434.00 | 423.50 | 425.00 | 302.25 | 54,735 |
| 2025-12-10 | 443.50 | 443.50 | 427.50 | 427.50 | 304.02 | 53,150 |
| 2025-12-09 | 448.00 | 449.50 | 441.50 | 444.00 | 315.76 | 33,102 |
| 2025-12-08 | 447.50 | 451.00 | 442.00 | 447.00 | 317.89 | 79,110 |
| 2025-12-05 | 440.50 | 449.00 | 436.00 | 448.50 | 318.96 | 61,170 |
| 2025-12-04 | 444.00 | 444.00 | 433.00 | 438.00 | 311.49 | 66,371 |
| 2025-12-03 | 435.00 | 445.00 | 435.00 | 441.50 | 313.98 | 42,301 |
| 2025-12-02 | 438.50 | 438.50 | 424.50 | 434.50 | 309.00 | 58,325 |
| 2025-12-01 | 436.50 | 441.50 | 433.50 | 436.00 | 310.07 | 33,313 |
| 2025-11-28 | 431.00 | 436.00 | 426.00 | 436.00 | 310.07 | 48,134 |
| 2025-11-27 | 424.00 | 430.00 | 423.00 | 428.50 | 304.74 | 38,832 |
| 2025-11-26 | 426.00 | 426.00 | 418.00 | 423.00 | 300.82 | 33,145 |
| 2025-11-25 | 437.00 | 437.00 | 420.50 | 423.00 | 300.82 | 57,170 |
| 2025-11-24 | 447.00 | 447.00 | 428.00 | 434.50 | 309.00 | 90,572 |
| 2025-11-21 | 455.00 | 455.00 | 437.50 | 443.50 | 315.40 | 83,414 |
| 2025-11-20 | 503.00 | 505.00 | 493.50 | 495.00 | 327.32 | 65,481 |
| 2025-11-19 | 510.00 | 511.00 | 492.50 | 497.50 | 328.97 | 53,392 |
| 2025-11-18 | 510.00 | 510.00 | 500.00 | 500.00 | 330.62 | 26,679 |
| 2025-11-17 | 496.00 | 514.00 | 496.00 | 511.00 | 337.90 | 39,688 |
| 2025-11-14 | 500.00 | 503.00 | 493.50 | 493.50 | 326.32 | 40,434 |
| 2025-11-13 | 505.00 | 510.00 | 497.00 | 500.00 | 330.62 | 26,404 |
| 2025-11-12 | 501.00 | 514.00 | 500.00 | 503.00 | 332.61 | 87,206 |
| 2025-11-11 | 482.00 | 497.00 | 480.00 | 495.00 | 327.32 | 45,346 |
| 2025-11-10 | 486.00 | 488.00 | 477.00 | 477.50 | 315.74 | 51,494 |
| 2025-11-07 | 475.00 | 481.50 | 474.50 | 481.00 | 318.06 | 41,362 |
| 2025-11-06 | 476.00 | 476.00 | 467.00 | 475.50 | 314.42 | 45,410 |
| 2025-11-05 | 470.00 | 474.00 | 469.00 | 473.00 | 312.77 | 35,546 |
| 2025-11-04 | 473.00 | 473.00 | 463.50 | 472.00 | 312.11 | 46,827 |
| 2025-11-03 | 466.00 | 475.00 | 462.50 | 473.00 | 312.77 | 67,585 |
| 2025-10-31 | 450.00 | 466.00 | 445.00 | 463.00 | 306.16 | 62,863 |
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.