BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 681.00 | 685.00 | 665.00 | 668.00 | 373.21 | 36,216 |
| 2025-02-12 | 708.00 | 708.00 | 684.00 | 688.00 | 384.39 | 48,497 |
| 2025-02-11 | 685.00 | 696.00 | 680.00 | 695.00 | 388.30 | 26,200 |
| 2025-02-10 | 678.00 | 688.00 | 678.00 | 679.00 | 379.36 | 22,478 |
| 2025-02-07 | 666.00 | 676.00 | 661.00 | 674.00 | 376.57 | 12,600 |
| 2025-02-06 | 678.00 | 681.00 | 664.00 | 665.00 | 371.54 | 23,208 |
| 2025-02-05 | 682.00 | 692.00 | 676.00 | 678.00 | 378.80 | 23,959 |
| 2025-02-04 | 669.00 | 682.00 | 664.00 | 679.00 | 379.36 | 17,978 |
| 2025-02-03 | 662.00 | 680.00 | 660.00 | 668.00 | 373.21 | 21,514 |
| 2025-01-31 | 665.00 | 677.00 | 665.00 | 672.00 | 375.45 | 21,718 |
| 2025-01-30 | 673.00 | 676.00 | 658.00 | 668.00 | 373.21 | 25,624 |
| 2025-01-29 | 671.00 | 677.00 | 660.00 | 676.00 | 377.68 | 27,369 |
| 2025-01-28 | 669.00 | 675.00 | 656.00 | 670.00 | 374.33 | 25,072 |
| 2025-01-27 | 654.00 | 670.00 | 651.00 | 668.00 | 373.21 | 17,878 |
| 2025-01-24 | 681.00 | 681.00 | 645.00 | 655.00 | 365.95 | 64,579 |
| 2025-01-23 | 680.00 | 683.00 | 675.00 | 682.00 | 381.04 | 29,454 |
| 2025-01-22 | 678.00 | 694.00 | 674.00 | 679.00 | 379.36 | 50,714 |
| 2025-01-21 | 682.00 | 690.00 | 676.00 | 680.00 | 379.92 | 18,284 |
| 2025-01-20 | 693.00 | 700.00 | 685.00 | 685.00 | 382.71 | 25,107 |
| 2025-01-17 | 691.00 | 702.00 | 684.00 | 693.00 | 387.18 | 29,636 |
| 2025-01-16 | 691.00 | 694.00 | 679.00 | 689.00 | 384.95 | 70,614 |
| 2025-01-15 | 702.00 | 709.00 | 699.00 | 709.00 | 396.12 | 34,911 |
| 2025-01-14 | 695.00 | 704.00 | 691.00 | 697.00 | 389.42 | 32,035 |
| 2025-01-13 | 699.00 | 703.00 | 689.00 | 700.00 | 391.09 | 28,650 |
| 2025-01-10 | 690.00 | 705.00 | 690.00 | 703.00 | 392.77 | 103,300 |
| 2025-01-09 | 688.00 | 693.00 | 684.00 | 687.00 | 383.83 | 36,263 |
| 2025-01-08 | 690.00 | 699.00 | 680.00 | 686.00 | 383.27 | 53,291 |
| 2025-01-07 | 691.00 | 692.00 | 682.00 | 687.00 | 383.83 | 60,751 |
| 2025-01-06 | 688.00 | 693.00 | 674.00 | 690.00 | 385.51 | 34,696 |
| 2025-01-03 | 680.00 | 690.00 | 674.00 | 686.00 | 383.27 | 70,880 |
| 2025-01-02 | 668.00 | 682.00 | 668.00 | 678.00 | 378.80 | 65,565 |
| 2024-12-30 | 642.00 | 661.00 | 642.00 | 657.00 | 367.07 | 39,766 |
| 2024-12-27 | 620.00 | 644.00 | 620.00 | 644.00 | 359.81 | 54,888 |
| 2024-12-23 | 610.00 | 622.00 | 610.00 | 621.00 | 346.95 | 32,544 |
| 2024-12-20 | 620.00 | 620.00 | 608.00 | 616.00 | 344.16 | 19,925 |
| 2024-12-19 | 600.00 | 619.00 | 595.00 | 617.00 | 344.72 | 29,865 |
| 2024-12-18 | 604.00 | 615.00 | 603.00 | 615.00 | 343.60 | 22,890 |
| 2024-12-17 | 618.00 | 618.00 | 602.00 | 604.00 | 337.46 | 33,446 |
| 2024-12-16 | 615.00 | 620.00 | 609.00 | 619.00 | 345.84 | 33,324 |
| 2024-12-13 | 600.00 | 615.00 | 597.00 | 615.00 | 343.60 | 52,798 |
| 2024-12-12 | 593.00 | 600.00 | 593.00 | 598.00 | 334.10 | 17,895 |
| 2024-12-11 | 587.00 | 592.00 | 586.00 | 591.00 | 330.19 | 10,853 |
| 2024-12-10 | 585.00 | 592.00 | 584.00 | 586.00 | 327.40 | 21,336 |
| 2024-12-09 | 578.00 | 593.00 | 578.00 | 593.00 | 331.31 | 21,197 |
| 2024-12-06 | 582.00 | 587.00 | 572.00 | 575.00 | 321.25 | 26,448 |
| 2024-12-05 | 584.00 | 589.00 | 580.00 | 588.00 | 328.52 | 33,367 |
| 2024-12-04 | 591.00 | 597.00 | 585.00 | 587.00 | 327.96 | 23,975 |
| 2024-12-03 | 586.00 | 592.00 | 585.00 | 586.00 | 327.40 | 22,512 |
| 2024-12-02 | 584.00 | 591.00 | 579.00 | 579.00 | 323.49 | 16,909 |
| 2024-11-29 | 589.00 | 593.00 | 584.00 | 590.00 | 329.64 | 23,443 |
| 2024-11-28 | 587.00 | 593.00 | 585.00 | 588.00 | 328.52 | 11,689 |
| 2024-11-27 | 592.00 | 597.00 | 586.00 | 586.00 | 327.40 | 24,326 |
| 2024-11-26 | 590.00 | 599.00 | 590.00 | 593.00 | 331.31 | 21,331 |
| 2024-11-25 | 597.00 | 602.00 | 594.00 | 600.00 | 335.22 | 68,080 |
| 2024-11-22 | 606.00 | 606.00 | 593.00 | 596.00 | 332.99 | 19,683 |
| 2024-11-21 | 600.00 | 604.00 | 595.00 | 601.00 | 335.78 | 34,234 |
| 2024-11-20 | 596.00 | 600.00 | 588.00 | 599.00 | 334.66 | 20,774 |
| 2024-11-19 | 585.00 | 595.00 | 583.00 | 591.00 | 330.19 | 44,728 |
| 2024-11-18 | 578.00 | 584.00 | 571.00 | 579.00 | 323.49 | 23,713 |
| 2024-11-15 | 566.00 | 585.00 | 560.00 | 578.00 | 322.93 | 46,305 |
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.