BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 440.00 | 452.00 | 428.00 | 445.50 | 294.58 | 149,926 |
| 2025-10-29 | 428.00 | 429.50 | 418.00 | 423.00 | 279.71 | 101,560 |
| 2025-10-28 | 431.00 | 434.00 | 426.50 | 427.00 | 282.35 | 44,771 |
| 2025-10-27 | 432.50 | 432.50 | 424.50 | 431.00 | 285.00 | 34,534 |
| 2025-10-24 | 435.00 | 435.00 | 428.50 | 430.00 | 284.33 | 45,458 |
| 2025-10-23 | 426.00 | 435.50 | 426.00 | 432.50 | 285.99 | 88,075 |
| 2025-10-22 | 420.00 | 424.50 | 415.00 | 418.00 | 276.40 | 102,929 |
| 2025-10-21 | 418.00 | 420.50 | 415.00 | 416.00 | 275.08 | 28,581 |
| 2025-10-20 | 417.50 | 422.00 | 415.00 | 416.00 | 275.08 | 26,531 |
| 2025-10-17 | 422.00 | 422.00 | 413.50 | 416.00 | 275.08 | 41,463 |
| 2025-10-16 | 421.50 | 433.00 | 421.50 | 426.00 | 281.69 | 54,773 |
| 2025-10-15 | 420.00 | 425.00 | 417.00 | 421.50 | 278.71 | 37,370 |
| 2025-10-14 | 420.00 | 422.50 | 413.00 | 416.50 | 275.41 | 31,502 |
| 2025-10-13 | 424.50 | 426.00 | 417.00 | 424.00 | 280.37 | 58,281 |
| 2025-10-10 | 435.00 | 435.50 | 426.50 | 426.50 | 282.02 | 80,740 |
| 2025-10-09 | 430.00 | 439.00 | 425.50 | 438.50 | 289.96 | 1,272,263 |
| 2025-10-08 | 463.00 | 468.00 | 460.50 | 467.00 | 308.80 | 19,875 |
| 2025-10-07 | 466.50 | 471.00 | 456.00 | 459.50 | 303.84 | 17,388 |
| 2025-10-06 | 463.50 | 474.50 | 463.50 | 466.50 | 308.47 | 22,621 |
| 2025-10-03 | 462.00 | 463.50 | 459.00 | 463.50 | 306.49 | 14,341 |
| 2025-10-02 | 459.00 | 459.50 | 454.50 | 459.50 | 303.84 | 13,942 |
| 2025-10-01 | 457.00 | 463.00 | 454.00 | 457.50 | 302.52 | 26,390 |
| 2025-09-30 | 464.50 | 466.00 | 452.00 | 452.00 | 298.88 | 25,195 |
| 2025-09-29 | 472.50 | 472.50 | 462.50 | 465.00 | 307.48 | 20,136 |
| 2025-09-26 | 468.00 | 472.00 | 462.50 | 472.00 | 312.11 | 20,533 |
| 2025-09-25 | 467.00 | 472.50 | 462.00 | 463.00 | 306.16 | 19,175 |
| 2025-09-24 | 457.00 | 466.50 | 451.00 | 466.50 | 308.47 | 23,017 |
| 2025-09-23 | 450.00 | 458.00 | 448.50 | 454.50 | 300.54 | 18,386 |
| 2025-09-22 | 450.50 | 457.00 | 450.00 | 450.50 | 297.89 | 22,841 |
| 2025-09-19 | 452.00 | 456.50 | 449.00 | 454.00 | 300.20 | 53,754 |
| 2025-09-18 | 452.50 | 457.50 | 449.00 | 453.00 | 299.54 | 18,984 |
| 2025-09-17 | 446.00 | 454.00 | 441.00 | 452.50 | 299.21 | 40,367 |
| 2025-09-16 | 456.50 | 456.50 | 436.00 | 446.00 | 294.91 | 99,035 |
| 2025-09-15 | 463.00 | 464.00 | 452.00 | 458.00 | 302.85 | 21,703 |
| 2025-09-12 | 458.00 | 467.50 | 454.00 | 463.00 | 306.16 | 21,452 |
| 2025-09-11 | 464.00 | 467.50 | 458.00 | 459.00 | 303.51 | 9,074 |
| 2025-09-10 | 460.00 | 464.50 | 452.50 | 461.00 | 304.83 | 14,759 |
| 2025-09-09 | 460.50 | 466.00 | 457.00 | 461.00 | 304.83 | 16,365 |
| 2025-09-08 | 471.00 | 476.00 | 456.50 | 461.50 | 305.16 | 35,464 |
| 2025-09-05 | 471.00 | 476.00 | 461.50 | 471.00 | 311.45 | 33,741 |
| 2025-09-04 | 476.50 | 480.50 | 474.00 | 478.00 | 316.07 | 9,062 |
| 2025-09-03 | 486.00 | 486.50 | 476.00 | 476.50 | 315.08 | 23,287 |
| 2025-09-02 | 487.00 | 496.50 | 480.50 | 485.50 | 321.03 | 14,860 |
| 2025-09-01 | 488.00 | 494.00 | 486.50 | 493.00 | 325.99 | 17,771 |
| 2025-08-29 | 483.50 | 493.00 | 483.50 | 492.00 | 325.33 | 18,523 |
| 2025-08-28 | 499.50 | 499.50 | 482.50 | 483.50 | 319.71 | 17,609 |
| 2025-08-27 | 488.00 | 498.50 | 484.00 | 493.50 | 326.32 | 29,194 |
| 2025-08-26 | 488.50 | 491.00 | 483.00 | 487.50 | 322.36 | 16,880 |
| 2025-08-25 | 492.00 | 492.00 | 481.50 | 487.00 | 322.03 | 14,393 |
| 2025-08-22 | 490.00 | 492.00 | 486.50 | 490.50 | 324.34 | 17,031 |
| 2025-08-21 | 482.50 | 488.00 | 482.50 | 486.00 | 321.36 | 18,433 |
| 2025-08-20 | 473.00 | 477.50 | 469.50 | 477.00 | 315.41 | 23,836 |
| 2025-08-19 | 484.00 | 486.50 | 472.50 | 473.50 | 313.10 | 11,895 |
| 2025-08-18 | 490.00 | 493.50 | 481.50 | 483.50 | 319.71 | 15,640 |
| 2025-08-15 | 490.00 | 492.50 | 487.00 | 491.00 | 324.67 | 26,772 |
| 2025-08-14 | 490.00 | 491.50 | 484.50 | 488.00 | 322.69 | 21,140 |
| 2025-08-13 | 490.00 | 491.00 | 483.50 | 490.00 | 324.01 | 21,405 |
| 2025-08-12 | 481.00 | 490.00 | 480.50 | 490.00 | 324.01 | 32,498 |
| 2025-08-11 | 477.50 | 480.50 | 471.00 | 478.50 | 316.40 | 26,394 |
| 2025-08-08 | 477.00 | 482.50 | 473.00 | 477.50 | 315.74 | 20,255 |
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.