Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.832	0.836	0.706	0.790	0.790	24,810
2024-02-27	0.750	0.820	0.722	0.818	0.818	140,472
2024-02-26	0.800	0.800	0.702	0.750	0.750	88,456
2024-02-23	0.780	0.780	0.676	0.768	0.768	103,811
2024-02-22	0.730	0.774	0.730	0.732	0.732	31,201
2024-02-21	0.840	0.840	0.710	0.710	0.710	121,309
2024-02-20	0.700	0.858	0.700	0.818	0.818	151,481
2024-02-19	0.718	0.780	0.682	0.780	0.780	106,545
2024-02-16	0.716	0.718	0.680	0.700	0.700	60,509
2024-02-15	0.602	0.720	0.602	0.700	0.700	132,684
2024-02-14	0.610	0.700	0.610	0.700	0.700	179,286
2024-02-13	0.610	0.668	0.610	0.658	0.658	26,874
2024-02-12	0.618	0.700	0.600	0.678	0.678	13,582
2024-02-09	0.628	0.630	0.604	0.604	0.604	197,059
2024-02-08	0.630	0.630	0.600	0.628	0.628	220,862
2024-02-07	0.630	0.630	0.590	0.620	0.620	73,954
2024-02-06	0.698	0.698	0.628	0.630	0.630	98,683
2024-02-05	0.698	0.698	0.580	0.632	0.632	235,090
2024-02-02	0.650	0.702	0.600	0.702	0.702	100,288
2024-02-01	0.660	0.660	0.612	0.650	0.650	100,228
2024-01-31	0.794	0.794	0.650	0.650	0.650	31,617
2024-01-30	0.658	0.680	0.610	0.650	0.650	132,786
2024-01-29	0.750	0.750	0.640	0.656	0.656	46,137
2024-01-26	0.638	0.736	0.638	0.640	0.640	489,485
2024-01-25	0.652	0.654	0.620	0.654	0.654	60,483
2024-01-24	0.670	0.696	0.650	0.656	0.656	154,341
2024-01-23	0.688	0.688	0.652	0.652	0.652	33,080
2024-01-22	0.740	0.740	0.650	0.652	0.652	486,662
2024-01-19	0.662	0.680	0.640	0.648	0.648	141,617
2024-01-18	0.502	0.700	0.491	0.660	0.660	106,344
2024-01-17	0.640	0.678	0.572	0.678	0.678	171,008
2024-01-16	0.662	0.758	0.662	0.678	0.678	125,902
2024-01-15	0.748	0.748	0.522	0.656	0.656	157,138
2024-01-12	0.768	0.768	0.702	0.738	0.738	92,284
2024-01-11	0.680	0.700	0.680	0.700	0.700	111,800
2024-01-10	0.698	0.700	0.670	0.670	0.670	17,100
2024-01-09	0.670	0.698	0.670	0.698	0.698	42,549
2024-01-08	0.688	0.688	0.688	0.688	0.688	10,000
2024-01-05	0.646	0.650	0.646	0.646	0.646	113,866
2024-01-04	0.652	0.690	0.652	0.688	0.688	5,948
2024-01-03	0.698	0.738	0.632	0.690	0.690	132,237
2024-01-02	0.688	0.688	0.662	0.680	0.680	34,361
2023-12-29	0.644	0.680	0.642	0.642	0.642	76,523
2023-12-28	0.626	0.700	0.626	0.680	0.680	42,161
2023-12-27	0.628	0.680	0.628	0.672	0.672	27,938
2023-12-22	0.708	0.708	0.664	0.700	0.700	95,761
2023-12-21	0.662	0.670	0.662	0.670	0.670	20,067
2023-12-20	0.650	0.710	0.650	0.660	0.660	92,745
2023-12-19	0.658	0.700	0.650	0.660	0.660	138,451
2023-12-18	0.690	0.690	0.660	0.690	0.690	68,258
2023-12-15	0.620	0.700	0.620	0.700	0.700	10,085
2023-12-14	0.678	0.720	0.678	0.720	0.720	106,544
2023-12-13	0.690	0.690	0.622	0.642	0.642	83,000
2023-12-12	0.700	0.708	0.680	0.690	0.690	47,630
2023-12-11	0.712	0.730	0.710	0.710	0.710	105,189
2023-12-08	0.750	0.750	0.714	0.714	0.714	39,186
2023-12-07	0.730	0.748	0.720	0.730	0.730	87,639
2023-12-06	0.788	0.788	0.712	0.730	0.730	137,875
2023-12-05	0.712	0.828	0.712	0.748	0.748	106,467
2023-12-04	0.778	0.780	0.720	0.720	0.720	96,985

← NewerPage 12 of 21 · 1,218 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.