BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 486.00 | 486.00 | 477.00 | 477.00 | 315.41 | 19,360 |
| 2025-08-06 | 483.00 | 488.00 | 481.00 | 485.00 | 320.70 | 35,489 |
| 2025-08-05 | 485.00 | 489.00 | 482.00 | 483.00 | 319.38 | 21,979 |
| 2025-08-04 | 488.00 | 494.50 | 485.00 | 485.00 | 320.70 | 11,197 |
| 2025-08-01 | 498.00 | 498.00 | 489.00 | 490.00 | 324.01 | 22,132 |
| 2025-07-31 | 495.50 | 496.50 | 490.00 | 496.00 | 327.98 | 24,941 |
| 2025-07-30 | 498.00 | 507.00 | 490.00 | 493.50 | 326.32 | 23,597 |
| 2025-07-29 | 500.00 | 503.00 | 496.00 | 498.00 | 329.30 | 18,574 |
| 2025-07-28 | 492.50 | 499.50 | 488.00 | 499.00 | 329.96 | 30,811 |
| 2025-07-25 | 513.00 | 515.00 | 506.00 | 507.00 | 322.36 | 30,691 |
| 2025-07-24 | 517.00 | 519.00 | 508.00 | 511.00 | 324.91 | 31,115 |
| 2025-07-23 | 509.00 | 516.00 | 506.00 | 512.00 | 325.54 | 28,073 |
| 2025-07-22 | 513.00 | 513.00 | 508.00 | 509.00 | 323.63 | 20,236 |
| 2025-07-21 | 515.00 | 515.00 | 507.00 | 508.00 | 323.00 | 13,183 |
| 2025-07-18 | 508.00 | 516.00 | 507.00 | 513.00 | 326.18 | 29,894 |
| 2025-07-17 | 520.00 | 520.00 | 501.00 | 506.00 | 321.73 | 1,041,050 |
| 2025-07-16 | 517.00 | 524.00 | 512.00 | 518.00 | 329.36 | 44,317 |
| 2025-07-15 | 528.00 | 529.00 | 515.00 | 517.00 | 328.72 | 37,131 |
| 2025-07-14 | 532.00 | 536.00 | 526.00 | 529.00 | 336.35 | 41,269 |
| 2025-07-11 | 512.00 | 532.00 | 507.00 | 530.00 | 336.99 | 68,385 |
| 2025-07-10 | 521.00 | 524.00 | 496.00 | 510.00 | 324.27 | 114,210 |
| 2025-07-09 | 523.00 | 528.00 | 519.00 | 522.00 | 331.90 | 32,554 |
| 2025-07-08 | 515.00 | 520.00 | 510.00 | 520.00 | 330.63 | 28,538 |
| 2025-07-07 | 517.00 | 517.00 | 504.00 | 513.00 | 326.18 | 32,987 |
| 2025-07-04 | 515.00 | 518.00 | 507.00 | 512.00 | 325.54 | 48,144 |
| 2025-07-03 | 500.00 | 521.00 | 500.00 | 516.00 | 328.09 | 39,469 |
| 2025-07-02 | 503.00 | 506.00 | 495.50 | 501.00 | 318.55 | 27,767 |
| 2025-07-01 | 497.50 | 502.00 | 488.00 | 502.00 | 319.18 | 180,355 |
| 2025-06-30 | 505.00 | 505.00 | 493.50 | 493.50 | 313.78 | 33,836 |
| 2025-06-27 | 512.00 | 513.00 | 502.00 | 502.00 | 319.18 | 23,612 |
| 2025-06-26 | 505.00 | 510.00 | 498.00 | 508.00 | 323.00 | 38,319 |
| 2025-06-25 | 522.00 | 524.00 | 502.00 | 505.00 | 321.09 | 82,148 |
| 2025-06-24 | 537.00 | 537.00 | 520.00 | 527.00 | 335.08 | 56,958 |
| 2025-06-23 | 641.00 | 650.00 | 620.00 | 627.00 | 350.31 | 103,663 |
| 2025-06-20 | 638.00 | 638.00 | 624.00 | 627.00 | 350.31 | 216,658 |
| 2025-06-19 | 628.00 | 643.00 | 627.00 | 640.00 | 357.57 | 53,545 |
| 2025-06-18 | 637.00 | 637.00 | 621.00 | 623.00 | 348.07 | 19,252 |
| 2025-06-17 | 619.00 | 633.00 | 618.00 | 633.00 | 353.66 | 21,508 |
| 2025-06-16 | 620.00 | 633.00 | 616.00 | 619.00 | 345.84 | 50,734 |
| 2025-06-13 | 615.00 | 630.00 | 608.00 | 614.00 | 343.04 | 43,351 |
| 2025-06-12 | 603.00 | 613.00 | 599.00 | 604.00 | 337.46 | 83,156 |
| 2025-06-11 | 606.00 | 608.00 | 592.00 | 600.00 | 335.22 | 491,059 |
| 2025-06-10 | 588.00 | 624.00 | 588.00 | 606.00 | 338.57 | 62,514 |
| 2025-06-06 | 591.00 | 595.00 | 586.00 | 588.00 | 328.52 | 24,545 |
| 2025-06-05 | 588.00 | 596.00 | 583.00 | 584.00 | 326.28 | 8,303 |
| 2025-06-04 | 584.00 | 593.00 | 584.00 | 590.00 | 329.64 | 5,084 |
| 2025-06-03 | 590.00 | 590.00 | 576.00 | 582.00 | 325.17 | 17,945 |
| 2025-06-02 | 589.00 | 593.00 | 583.00 | 584.00 | 326.28 | 14,488 |
| 2025-05-30 | 585.00 | 593.00 | 575.00 | 589.00 | 329.08 | 39,296 |
| 2025-05-28 | 584.00 | 591.00 | 582.00 | 586.00 | 327.40 | 11,673 |
| 2025-05-27 | 588.00 | 593.00 | 579.00 | 582.00 | 325.17 | 11,032 |
| 2025-05-26 | 592.00 | 593.00 | 582.00 | 587.00 | 327.96 | 11,681 |
| 2025-05-23 | 570.00 | 589.00 | 570.00 | 581.00 | 324.61 | 14,840 |
| 2025-05-22 | 579.00 | 579.00 | 570.00 | 570.00 | 318.46 | 16,353 |
| 2025-05-21 | 580.00 | 587.00 | 576.00 | 583.00 | 325.72 | 9,430 |
| 2025-05-20 | 583.00 | 588.00 | 577.00 | 578.00 | 322.93 | 15,344 |
| 2025-05-19 | 597.00 | 600.00 | 583.00 | 585.00 | 326.84 | 19,329 |
| 2025-05-16 | 599.00 | 605.00 | 592.00 | 601.00 | 335.78 | 22,438 |
| 2025-05-15 | 600.00 | 600.00 | 590.00 | 595.00 | 332.43 | 15,011 |
| 2025-05-14 | 594.00 | 610.00 | 588.00 | 600.00 | 335.22 | 34,715 |
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.