BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 555.00 | 568.00 | 555.00 | 565.00 | 315.67 | 70,203 |
| 2024-11-13 | 555.00 | 557.00 | 546.00 | 546.00 | 305.05 | 23,525 |
| 2024-11-12 | 557.00 | 560.00 | 552.00 | 552.00 | 308.40 | 12,084 |
| 2024-11-11 | 562.00 | 570.00 | 559.00 | 561.00 | 313.43 | 36,285 |
| 2024-11-08 | 568.00 | 568.00 | 553.00 | 553.00 | 308.96 | 34,020 |
| 2024-11-07 | 551.00 | 572.00 | 551.00 | 565.00 | 315.67 | 102,368 |
| 2024-11-06 | 561.00 | 562.00 | 544.00 | 549.00 | 306.73 | 36,363 |
| 2024-11-05 | 558.00 | 562.00 | 551.00 | 561.00 | 313.43 | 36,067 |
| 2024-11-04 | 537.00 | 555.00 | 536.00 | 553.00 | 308.96 | 49,547 |
| 2024-11-01 | 549.00 | 553.00 | 533.00 | 534.00 | 298.35 | 42,761 |
| 2024-10-31 | 546.00 | 548.00 | 535.00 | 538.00 | 300.58 | 44,799 |
| 2024-10-30 | 526.00 | 545.00 | 521.00 | 545.00 | 304.49 | 69,181 |
| 2024-10-29 | 520.00 | 537.00 | 518.00 | 526.00 | 293.88 | 86,281 |
| 2024-10-28 | 511.00 | 513.00 | 505.00 | 510.00 | 284.94 | 36,862 |
| 2024-10-25 | 514.00 | 523.00 | 507.00 | 520.00 | 290.53 | 37,526 |
| 2024-10-24 | 506.00 | 515.00 | 504.00 | 508.00 | 283.82 | 28,436 |
| 2024-10-23 | 514.00 | 514.00 | 504.00 | 504.00 | 281.59 | 15,742 |
| 2024-10-22 | 511.00 | 512.00 | 505.00 | 512.00 | 286.06 | 12,241 |
| 2024-10-21 | 500.00 | 515.00 | 499.50 | 504.00 | 281.59 | 29,219 |
| 2024-10-18 | 480.50 | 515.00 | 478.50 | 497.00 | 277.68 | 91,865 |
| 2024-10-17 | 476.00 | 482.00 | 474.50 | 480.00 | 268.18 | 8,337 |
| 2024-10-16 | 492.50 | 492.50 | 477.00 | 479.00 | 267.62 | 20,402 |
| 2024-10-15 | 490.50 | 491.00 | 478.00 | 488.00 | 272.65 | 35,507 |
| 2024-10-14 | 502.00 | 504.00 | 497.50 | 497.50 | 277.96 | 9,729 |
| 2024-10-11 | 499.50 | 503.00 | 493.50 | 503.00 | 281.03 | 5,802 |
| 2024-10-10 | 490.50 | 499.00 | 488.00 | 497.00 | 277.68 | 13,594 |
| 2024-10-09 | 488.00 | 498.00 | 485.50 | 489.00 | 273.21 | 15,346 |
| 2024-10-08 | 506.00 | 506.00 | 494.50 | 494.50 | 276.28 | 19,473 |
| 2024-10-07 | 503.00 | 510.00 | 497.50 | 508.00 | 283.82 | 15,526 |
| 2024-10-04 | 500.00 | 507.00 | 497.50 | 503.00 | 281.03 | 42,403 |
| 2024-10-03 | 496.00 | 496.00 | 487.00 | 496.00 | 277.12 | 23,927 |
| 2024-10-02 | 481.50 | 496.50 | 481.50 | 490.00 | 273.76 | 62,451 |
| 2024-10-01 | 463.00 | 479.00 | 459.00 | 478.00 | 267.06 | 44,084 |
| 2024-09-30 | 460.50 | 466.50 | 458.50 | 462.50 | 258.40 | 39,227 |
| 2024-09-27 | 446.00 | 451.00 | 444.00 | 450.50 | 251.70 | 20,466 |
| 2024-09-26 | 457.00 | 457.00 | 439.50 | 440.50 | 246.11 | 49,103 |
| 2024-09-25 | 472.50 | 472.50 | 459.00 | 460.50 | 257.28 | 16,332 |
| 2024-09-24 | 463.00 | 471.00 | 462.00 | 467.00 | 260.91 | 35,668 |
| 2024-09-23 | 451.00 | 462.50 | 448.00 | 462.00 | 258.12 | 13,638 |
| 2024-09-20 | 454.00 | 455.00 | 448.50 | 452.00 | 252.53 | 37,965 |
| 2024-09-19 | 456.50 | 466.00 | 452.50 | 455.00 | 254.21 | 29,575 |
| 2024-09-18 | 460.50 | 460.50 | 451.00 | 454.50 | 253.93 | 21,385 |
| 2024-09-17 | 453.00 | 458.00 | 449.00 | 456.50 | 255.05 | 23,960 |
| 2024-09-16 | 457.50 | 457.50 | 445.50 | 450.00 | 251.42 | 24,792 |
| 2024-09-13 | 456.00 | 475.00 | 454.00 | 457.50 | 255.61 | 36,811 |
| 2024-09-12 | 454.00 | 458.00 | 451.00 | 455.00 | 254.21 | 16,998 |
| 2024-09-11 | 448.00 | 457.00 | 447.50 | 448.00 | 250.30 | 16,672 |
| 2024-09-10 | 453.00 | 457.50 | 450.00 | 450.00 | 251.42 | 32,602 |
| 2024-09-09 | 450.00 | 454.00 | 446.00 | 453.00 | 253.09 | 23,735 |
| 2024-09-06 | 457.50 | 457.50 | 444.50 | 450.00 | 251.42 | 27,295 |
| 2024-09-05 | 456.00 | 458.50 | 452.00 | 457.50 | 255.61 | 17,375 |
| 2024-09-04 | 450.50 | 467.00 | 450.50 | 459.50 | 256.72 | 18,620 |
| 2024-09-03 | 481.00 | 481.00 | 457.50 | 461.50 | 257.84 | 34,979 |
| 2024-09-02 | 479.50 | 481.50 | 475.00 | 477.50 | 266.78 | 18,512 |
| 2024-08-30 | 481.00 | 485.00 | 467.50 | 478.50 | 267.34 | 88,571 |
| 2024-08-29 | 500.00 | 500.00 | 495.50 | 498.00 | 278.23 | 15,320 |
| 2024-08-28 | 501.00 | 505.00 | 498.50 | 500.00 | 279.35 | 11,469 |
| 2024-08-27 | 505.00 | 509.00 | 501.00 | 502.00 | 280.47 | 8,424 |
| 2024-08-26 | 502.00 | 506.00 | 498.00 | 506.00 | 282.70 | 8,290 |
| 2024-08-23 | 496.00 | 503.00 | 496.00 | 502.00 | 280.47 | 12,774 |
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.