BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 594.00 | 610.00 | 588.00 | 600.00 | 335.22 | 34,715 |
| 2025-05-13 | 615.00 | 615.00 | 602.00 | 606.00 | 338.57 | 16,714 |
| 2025-05-12 | 608.00 | 618.00 | 607.00 | 613.00 | 342.49 | 21,360 |
| 2025-05-09 | 598.00 | 617.00 | 598.00 | 602.00 | 336.34 | 40,088 |
| 2025-05-08 | 587.00 | 597.00 | 583.00 | 592.00 | 330.75 | 15,517 |
| 2025-05-07 | 581.00 | 590.00 | 576.00 | 587.00 | 327.96 | 14,934 |
| 2025-05-06 | 579.00 | 588.00 | 576.00 | 580.00 | 324.05 | 12,469 |
| 2025-05-05 | 584.00 | 587.00 | 573.00 | 575.00 | 321.25 | 11,844 |
| 2025-05-02 | 601.00 | 608.00 | 586.00 | 595.00 | 332.43 | 17,925 |
| 2025-04-30 | 608.00 | 610.00 | 591.00 | 596.00 | 332.99 | 22,415 |
| 2025-04-29 | 609.00 | 609.00 | 599.00 | 607.00 | 339.13 | 12,030 |
| 2025-04-28 | 598.00 | 607.00 | 593.00 | 602.00 | 336.34 | 17,042 |
| 2025-04-25 | 576.00 | 593.00 | 576.00 | 590.00 | 329.64 | 15,727 |
| 2025-04-24 | 572.00 | 573.00 | 565.00 | 569.00 | 317.90 | 16,520 |
| 2025-04-23 | 570.00 | 574.00 | 564.00 | 572.00 | 319.58 | 85,389 |
| 2025-04-22 | 563.00 | 563.00 | 548.00 | 560.00 | 312.87 | 20,785 |
| 2025-04-16 | 568.00 | 570.00 | 563.00 | 563.00 | 314.55 | 28,758 |
| 2025-04-15 | 578.00 | 588.00 | 571.00 | 575.00 | 321.25 | 12,835 |
| 2025-04-14 | 585.00 | 585.00 | 573.00 | 575.00 | 321.25 | 17,229 |
| 2025-04-11 | 569.00 | 574.00 | 558.00 | 574.00 | 320.70 | 21,107 |
| 2025-04-10 | 579.00 | 586.00 | 560.00 | 565.00 | 315.67 | 46,498 |
| 2025-04-09 | 546.00 | 563.00 | 539.00 | 545.00 | 304.49 | 25,637 |
| 2025-04-08 | 572.00 | 578.00 | 549.00 | 573.00 | 320.14 | 46,767 |
| 2025-04-07 | 528.00 | 572.00 | 515.00 | 560.00 | 312.87 | 76,170 |
| 2025-04-04 | 600.00 | 601.00 | 559.00 | 559.00 | 312.32 | 63,282 |
| 2025-04-03 | 603.00 | 622.00 | 598.00 | 605.00 | 338.02 | 32,421 |
| 2025-04-02 | 632.00 | 632.00 | 609.00 | 618.00 | 345.28 | 58,517 |
| 2025-04-01 | 644.00 | 652.00 | 640.00 | 644.00 | 359.81 | 15,691 |
| 2025-03-31 | 641.00 | 643.00 | 630.00 | 639.00 | 357.01 | 17,299 |
| 2025-03-28 | 648.00 | 654.00 | 644.00 | 649.00 | 362.60 | 10,833 |
| 2025-03-27 | 651.00 | 656.00 | 641.00 | 655.00 | 365.95 | 19,461 |
| 2025-03-26 | 658.00 | 661.00 | 654.00 | 657.00 | 367.07 | 13,716 |
| 2025-03-25 | 651.00 | 662.00 | 647.00 | 651.00 | 363.72 | 21,575 |
| 2025-03-24 | 668.00 | 671.00 | 641.00 | 642.00 | 358.69 | 46,075 |
| 2025-03-21 | 696.00 | 697.00 | 664.00 | 664.00 | 370.98 | 680,849 |
| 2025-03-20 | 689.00 | 699.00 | 685.00 | 691.00 | 386.06 | 36,429 |
| 2025-03-19 | 682.00 | 687.00 | 671.00 | 684.00 | 382.15 | 14,163 |
| 2025-03-18 | 653.00 | 683.00 | 653.00 | 683.00 | 381.59 | 57,054 |
| 2025-03-17 | 623.00 | 654.00 | 623.00 | 649.00 | 362.60 | 52,884 |
| 2025-03-14 | 627.00 | 627.00 | 616.00 | 619.00 | 345.84 | 8,080 |
| 2025-03-13 | 614.00 | 628.00 | 612.00 | 622.00 | 347.51 | 16,862 |
| 2025-03-12 | 606.00 | 615.00 | 606.00 | 614.00 | 343.04 | 19,063 |
| 2025-03-11 | 603.00 | 613.00 | 585.00 | 607.00 | 339.13 | 41,622 |
| 2025-03-10 | 631.00 | 636.00 | 625.00 | 633.00 | 353.66 | 19,032 |
| 2025-03-07 | 605.00 | 632.00 | 603.00 | 629.00 | 351.42 | 33,201 |
| 2025-03-06 | 606.00 | 612.00 | 597.00 | 604.00 | 337.46 | 34,743 |
| 2025-03-05 | 639.00 | 641.00 | 604.00 | 607.00 | 339.13 | 44,155 |
| 2025-03-04 | 652.00 | 654.00 | 623.00 | 624.00 | 348.63 | 30,397 |
| 2025-03-03 | 666.00 | 683.00 | 660.00 | 660.00 | 368.74 | 29,253 |
| 2025-02-28 | 669.00 | 675.00 | 658.00 | 666.00 | 372.10 | 55,884 |
| 2025-02-27 | 660.00 | 670.00 | 658.00 | 665.00 | 371.54 | 15,445 |
| 2025-02-26 | 673.00 | 678.00 | 664.00 | 669.00 | 373.77 | 12,719 |
| 2025-02-25 | 682.00 | 692.00 | 675.00 | 675.00 | 377.12 | 15,631 |
| 2025-02-24 | 690.00 | 696.00 | 681.00 | 683.00 | 381.59 | 19,098 |
| 2025-02-21 | 690.00 | 697.00 | 688.00 | 688.00 | 384.39 | 14,297 |
| 2025-02-20 | 697.00 | 697.00 | 681.00 | 689.00 | 384.95 | 14,490 |
| 2025-02-19 | 685.00 | 694.00 | 685.00 | 694.00 | 387.74 | 25,939 |
| 2025-02-18 | 682.00 | 686.00 | 680.00 | 682.00 | 381.04 | 16,165 |
| 2025-02-17 | 680.00 | 689.00 | 678.00 | 681.00 | 380.48 | 23,616 |
| 2025-02-14 | 662.00 | 691.00 | 660.00 | 683.00 | 381.59 | 21,310 |
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.