Norwegian Block Exchange AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.828 | 0.828 | 0.770 | 0.828 | 0.828 | 23,229 |
| 2024-05-30 | 0.850 | 0.850 | 0.838 | 0.838 | 0.838 | 12,064 |
| 2024-05-29 | 0.800 | 0.872 | 0.752 | 0.834 | 0.834 | 255,864 |
| 2024-05-28 | 0.868 | 0.868 | 0.700 | 0.766 | 0.766 | 131,359 |
| 2024-05-27 | 0.850 | 0.850 | 0.788 | 0.848 | 0.848 | 7,234 |
| 2024-05-24 | 0.872 | 0.880 | 0.800 | 0.874 | 0.874 | 102,024 |
| 2024-05-23 | 0.800 | 0.868 | 0.800 | 0.864 | 0.864 | 73,695 |
| 2024-05-22 | 0.872 | 0.872 | 0.802 | 0.812 | 0.812 | 37,134 |
| 2024-05-21 | 0.870 | 0.870 | 0.780 | 0.870 | 0.870 | 119,289 |
| 2024-05-16 | 0.818 | 0.838 | 0.784 | 0.810 | 0.810 | 23,785 |
| 2024-05-15 | 0.750 | 0.810 | 0.750 | 0.810 | 0.810 | 35,210 |
| 2024-05-14 | 0.870 | 0.870 | 0.820 | 0.820 | 0.820 | 273,512 |
| 2024-05-13 | 0.830 | 0.888 | 0.830 | 0.830 | 0.830 | 14,152 |
| 2024-05-10 | 0.856 | 0.896 | 0.830 | 0.896 | 0.896 | 90,767 |
| 2024-05-08 | 0.900 | 0.900 | 0.862 | 0.862 | 0.862 | 35,500 |
| 2024-05-07 | 0.866 | 0.868 | 0.866 | 0.868 | 0.868 | 9,787 |
| 2024-05-06 | 0.888 | 0.900 | 0.860 | 0.870 | 0.870 | 68,278 |
| 2024-05-03 | 0.900 | 0.946 | 0.860 | 0.860 | 0.860 | 75,009 |
| 2024-05-02 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 129,375 |
| 2024-04-30 | 0.900 | 0.996 | 0.900 | 0.950 | 0.950 | 105,960 |
| 2024-04-29 | 0.900 | 1.065 | 0.900 | 0.988 | 0.988 | 97,214 |
| 2024-04-26 | 0.994 | 0.994 | 0.900 | 0.900 | 0.900 | 140,417 |
| 2024-04-25 | 1.000 | 1.080 | 0.900 | 1.000 | 1.000 | 241,176 |
| 2024-04-24 | 0.900 | 1.200 | 0.898 | 1.000 | 1.000 | 764,545 |
| 2024-04-23 | 0.888 | 0.888 | 0.802 | 0.802 | 0.802 | 28,486 |
| 2024-04-22 | 0.874 | 0.874 | 0.780 | 0.800 | 0.800 | 179,101 |
| 2024-04-19 | 0.730 | 0.810 | 0.730 | 0.810 | 0.810 | 45,190 |
| 2024-04-18 | 0.880 | 0.944 | 0.740 | 0.866 | 0.866 | 409,373 |
| 2024-04-17 | 0.710 | 0.800 | 0.710 | 0.800 | 0.800 | 5,050 |
| 2024-04-16 | 0.802 | 0.802 | 0.800 | 0.800 | 0.800 | 124,751 |
| 2024-04-15 | 0.800 | 0.894 | 0.800 | 0.830 | 0.830 | 141,045 |
| 2024-04-12 | 0.810 | 0.848 | 0.810 | 0.830 | 0.830 | 176,618 |
| 2024-04-11 | 0.900 | 0.900 | 0.800 | 0.868 | 0.868 | 158,452 |
| 2024-04-10 | 0.866 | 0.916 | 0.850 | 0.896 | 0.896 | 151,283 |
| 2024-04-09 | 0.970 | 0.970 | 0.868 | 0.868 | 0.868 | 249,169 |
| 2024-04-08 | 1.000 | 1.000 | 0.850 | 0.852 | 0.852 | 403,599 |
| 2024-04-05 | 1.100 | 1.100 | 0.850 | 0.884 | 0.884 | 245,005 |
| 2024-04-04 | 0.900 | 1.100 | 0.900 | 0.998 | 0.998 | 138,301 |
| 2024-04-03 | 0.970 | 1.030 | 0.870 | 0.902 | 0.902 | 191,673 |
| 2024-04-02 | 1.100 | 1.245 | 0.820 | 0.940 | 0.940 | 223,495 |
| 2024-03-27 | 1.115 | 1.175 | 1.100 | 1.135 | 1.135 | 35,796 |
| 2024-03-26 | 1.060 | 1.270 | 1.060 | 1.090 | 1.090 | 70,215 |
| 2024-03-25 | 1.200 | 1.200 | 1.060 | 1.120 | 1.120 | 121,612 |
| 2024-03-22 | 1.195 | 1.195 | 1.000 | 1.145 | 1.145 | 265,115 |
| 2024-03-21 | 0.970 | 1.500 | 0.950 | 1.240 | 1.240 | 556,716 |
| 2024-03-20 | 1.000 | 1.000 | 0.800 | 0.920 | 0.920 | 476,848 |
| 2024-03-19 | 1.250 | 1.295 | 0.950 | 1.075 | 1.075 | 225,243 |
| 2024-03-18 | 1.300 | 1.485 | 1.150 | 1.250 | 1.250 | 244,182 |
| 2024-03-15 | 1.330 | 1.395 | 1.170 | 1.255 | 1.255 | 172,092 |
| 2024-03-14 | 1.405 | 1.500 | 1.110 | 1.250 | 1.250 | 610,670 |
| 2024-03-13 | 1.000 | 1.845 | 0.982 | 1.375 | 1.375 | 3,431,688 |
| 2024-03-12 | 0.936 | 1.000 | 0.910 | 1.000 | 1.000 | 211,993 |
| 2024-03-11 | 0.998 | 0.998 | 0.890 | 0.896 | 0.896 | 68,408 |
| 2024-03-08 | 0.852 | 0.948 | 0.852 | 0.900 | 0.900 | 112,428 |
| 2024-03-07 | 0.850 | 0.940 | 0.850 | 0.880 | 0.880 | 396,837 |
| 2024-03-06 | 0.922 | 0.922 | 0.850 | 0.868 | 0.868 | 80,928 |
| 2024-03-05 | 0.750 | 0.878 | 0.750 | 0.820 | 0.820 | 17,820 |
| 2024-03-04 | 0.734 | 0.858 | 0.734 | 0.830 | 0.830 | 207,487 |
| 2024-03-01 | 0.838 | 0.838 | 0.736 | 0.798 | 0.798 | 93,677 |
| 2024-02-29 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | 41,193 |
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.