Norwegian Block Exchange AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.640	0.718	0.640	0.708	0.708	28,194
2024-08-21	0.700	0.700	0.700	0.700	0.700	100
2024-08-20	0.688	0.688	0.640	0.688	0.688	180,620
2024-08-19	0.698	0.730	0.612	0.714	0.714	1,155,555
2024-08-16	0.700	0.700	0.640	0.680	0.680	340,673
2024-08-15	0.632	0.692	0.630	0.692	0.692	186,126
2024-08-14	0.738	0.738	0.608	0.640	0.640	160,712
2024-08-13	0.690	0.690	0.650	0.650	0.650	432,057
2024-08-12	0.674	0.680	0.648	0.680	0.680	112,032
2024-08-09	0.702	0.702	0.640	0.674	0.674	91,071
2024-08-08	0.748	0.748	0.698	0.700	0.700	41,651
2024-08-07	0.700	0.700	0.640	0.640	0.640	194,119
2024-08-06	0.578	0.706	0.578	0.698	0.698	274,732
2024-08-05	0.730	0.730	0.510	0.574	0.574	827,185
2024-08-02	0.724	0.838	0.682	0.758	0.758	2,399,015
2024-08-01	0.700	0.700	0.698	0.700	0.700	31,691
2024-07-31	0.798	0.798	0.690	0.700	0.700	146,010
2024-07-30	0.722	0.790	0.722	0.786	0.786	120,912
2024-07-29	0.790	0.790	0.710	0.710	0.710	66,760
2024-07-26	0.710	0.710	0.710	0.710	0.710	39,598
2024-07-25	0.708	0.708	0.668	0.668	0.668	105,479
2024-07-24	0.672	0.680	0.616	0.680	0.680	92,050
2024-07-23	0.650	0.650	0.612	0.626	0.626	232,402
2024-07-22	0.650	0.650	0.630	0.638	0.638	112,884
2024-07-19	0.600	0.620	0.580	0.620	0.620	167,766
2024-07-18	0.600	0.602	0.564	0.600	0.600	182,500
2024-07-17	0.610	0.672	0.562	0.600	0.600	236,668
2024-07-16	0.600	0.700	0.580	0.592	0.592	481,665
2024-07-15	0.600	0.620	0.580	0.600	0.600	549,084
2024-07-12	0.620	0.620	0.570	0.590	0.590	360,530
2024-07-11	0.618	0.620	0.578	0.590	0.590	177,610
2024-07-10	0.600	0.640	0.566	0.600	0.600	581,063
2024-07-09	0.644	0.644	0.584	0.584	0.584	82,442
2024-07-08	0.670	0.670	0.600	0.600	0.600	253,284
2024-07-05	0.608	0.650	0.584	0.650	0.650	597,641
2024-07-04	0.632	0.676	0.610	0.610	0.610	184,789
2024-07-03	0.672	0.672	0.632	0.670	0.670	87,115
2024-07-02	0.698	0.698	0.632	0.632	0.632	38,994
2024-07-01	0.726	0.726	0.620	0.698	0.698	17,922
2024-06-28	0.698	0.698	0.614	0.698	0.698	33,432
2024-06-27	0.624	0.696	0.608	0.678	0.678	73,696
2024-06-26	0.610	0.624	0.600	0.624	0.624	602,397
2024-06-25	0.726	0.726	0.654	0.654	0.654	123,102
2024-06-24	0.694	0.694	0.680	0.680	0.680	1,903
2024-06-21	0.596	0.660	0.596	0.602	0.602	103,371
2024-06-20	0.600	0.658	0.570	0.650	0.650	1,218,524
2024-06-19	0.800	0.800	0.610	0.630	0.630	457,799
2024-06-18	0.744	0.800	0.744	0.800	0.800	7,428
2024-06-17	0.780	0.798	0.750	0.750	0.750	13,347
2024-06-14	0.790	0.790	0.790	0.790	0.790	0
2024-06-13	0.842	0.842	0.790	0.790	0.790	50,048
2024-06-12	0.840	0.840	0.820	0.820	0.820	126,203
2024-06-11	0.874	0.874	0.852	0.852	0.852	62,422
2024-06-10	0.860	0.862	0.860	0.862	0.862	25,835
2024-06-07	0.880	0.880	0.840	0.860	0.860	85,294
2024-06-06	0.894	0.894	0.894	0.894	0.894	9,450
2024-06-05	0.900	0.950	0.856	0.896	0.896	102,006
2024-06-04	0.948	0.948	0.806	0.894	0.894	179,429
2024-06-03	0.874	0.880	0.850	0.880	0.880	93,270
2024-05-31	0.828	0.828	0.770	0.828	0.828	23,229

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.