Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.790	0.790	0.712	0.722	0.722	195,073
2023-11-30	0.796	0.796	0.782	0.782	0.782	2,800
2023-11-29	0.798	0.798	0.750	0.798	0.798	7,263
2023-11-28	0.740	0.798	0.730	0.798	0.798	9,388
2023-11-27	0.850	0.850	0.742	0.750	0.750	86,400
2023-11-24	0.788	0.788	0.732	0.740	0.740	81,970
2023-11-23	0.748	0.748	0.712	0.716	0.716	20,058
2023-11-22	0.742	0.834	0.704	0.748	0.748	281,271
2023-11-21	0.800	0.800	0.730	0.730	0.730	40,700
2023-11-20	0.850	0.850	0.792	0.800	0.800	18,100
2023-11-17	0.830	0.838	0.800	0.800	0.800	46,696
2023-11-16	0.740	0.824	0.740	0.808	0.808	91,030
2023-11-15	0.744	0.800	0.744	0.800	0.800	33,320
2023-11-14	0.752	0.800	0.752	0.800	0.800	110,175
2023-11-13	0.878	0.878	0.788	0.788	0.788	118,756
2023-11-10	0.780	0.780	0.740	0.760	0.760	81,352
2023-11-09	0.800	0.820	0.740	0.800	0.800	49,819
2023-11-08	0.820	0.828	0.760	0.808	0.808	31,368
2023-11-07	0.912	0.912	0.800	0.820	0.820	513,284
2023-11-06	0.888	0.888	0.822	0.870	0.870	15,306
2023-11-03	0.890	0.890	0.800	0.888	0.888	29,288
2023-11-02	0.890	0.890	0.778	0.888	0.888	41,636
2023-11-01	0.898	0.990	0.872	0.920	0.920	185,154
2023-10-31	0.830	0.898	0.830	0.880	0.880	74,406
2023-10-30	0.886	0.916	0.822	0.880	0.880	73,319
2023-10-27	0.998	0.998	0.862	0.900	0.900	113,757
2023-10-26	0.920	1.040	0.756	0.888	0.888	297,373
2023-10-25	1.065	1.065	0.980	1.020	1.020	114,152
2023-10-24	1.130	1.130	1.000	1.065	1.065	402,279
2023-10-23	1.105	1.150	1.050	1.100	1.100	564,343
2023-10-20	1.120	1.120	1.000	1.105	1.105	361,175
2023-10-19	1.100	1.160	1.020	1.110	1.110	522,608
2023-10-18	1.100	1.200	1.015	1.130	1.130	1,382,597
2023-10-17	1.020	1.190	0.960	1.045	1.045	1,918,996
2023-10-16	1.030	1.180	1.010	1.135	1.135	3,996,253
2023-10-13	0.860	0.900	0.832	0.900	0.900	92,814
2023-10-12	0.900	0.900	0.834	0.860	0.860	85,997
2023-10-11	0.800	0.950	0.800	0.868	0.868	692,201
2023-10-10	0.770	0.790	0.770	0.780	0.780	110,600
2023-10-09	0.800	0.800	0.732	0.770	0.770	190,326
2023-10-06	0.722	0.800	0.722	0.790	0.790	273,698
2023-10-05	0.750	0.750	0.682	0.722	0.722	50,058
2023-10-04	0.600	0.800	0.600	0.700	0.700	337,321
2023-10-03	0.800	0.800	0.696	0.696	0.696	135,311
2023-10-02	0.756	0.798	0.750	0.780	0.780	106,046
2023-09-29	0.840	0.840	0.780	0.780	0.780	23,769
2023-09-28	0.830	0.830	0.762	0.810	0.810	138,160
2023-09-27	0.750	0.810	0.750	0.810	0.810	252,802
2023-09-26	0.798	0.798	0.760	0.786	0.786	138,423
2023-09-25	0.840	0.840	0.772	0.780	0.780	115,747
2023-09-22	0.800	0.838	0.800	0.838	0.838	122,598
2023-09-21	0.760	0.828	0.760	0.780	0.780	28,210
2023-09-20	0.820	0.830	0.764	0.764	0.764	10,252
2023-09-19	0.756	0.830	0.756	0.830	0.830	4,938
2023-09-18	0.836	0.840	0.740	0.838	0.838	75,453
2023-09-15	0.742	0.824	0.742	0.824	0.824	14,085
2023-09-14	0.714	0.820	0.710	0.820	0.820	66,060
2023-09-13	0.798	0.798	0.718	0.740	0.740	144,407
2023-09-12	0.708	0.840	0.708	0.798	0.798	86,390
2023-09-11	0.720	0.780	0.720	0.780	0.780	15,456

← NewerPage 13 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.