Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.720	0.778	0.720	0.720	0.720	20,374
2023-09-07	0.770	0.770	0.720	0.720	0.720	4,530
2023-09-06	0.722	0.778	0.720	0.720	0.720	23,734
2023-09-05	0.780	0.780	0.722	0.780	0.780	11,007
2023-09-04	0.720	0.776	0.720	0.776	0.776	9,579
2023-09-01	0.750	0.750	0.720	0.720	0.720	2,999
2023-08-31	0.760	0.760	0.760	0.760	0.760	12,200
2023-08-30	0.770	0.770	0.730	0.760	0.760	49,642
2023-08-29	0.740	0.770	0.700	0.750	0.750	59,554
2023-08-28	0.702	0.740	0.690	0.700	0.700	83,998
2023-08-25	0.768	0.768	0.700	0.700	0.700	31,570
2023-08-24	0.770	0.770	0.760	0.760	0.760	11,714
2023-08-23	0.690	0.690	0.690	0.690	0.690	15
2023-08-22	0.768	0.770	0.720	0.720	0.720	41,774
2023-08-21	0.770	0.770	0.700	0.716	0.716	19,170
2023-08-18	0.762	0.764	0.690	0.690	0.690	52,210
2023-08-17	0.768	0.768	0.690	0.764	0.764	16,928
2023-08-16	0.686	0.766	0.670	0.766	0.766	70,365
2023-08-15	0.702	0.720	0.702	0.720	0.720	33,119
2023-08-14	0.770	0.770	0.702	0.720	0.720	47,221
2023-08-11	0.766	0.766	0.726	0.766	0.766	19,588
2023-08-10	0.654	0.758	0.654	0.758	0.758	60,021
2023-08-09	0.768	0.768	0.670	0.760	0.760	254,592
2023-08-08	0.654	0.820	0.654	0.768	0.768	41,595
2023-08-07	0.790	0.850	0.654	0.736	0.736	62,015
2023-08-04	0.514	0.800	0.514	0.790	0.790	114,157
2023-08-03	0.800	0.800	0.780	0.800	0.800	20,408
2023-08-02	0.820	0.820	0.772	0.800	0.800	119,533
2023-08-01	0.878	0.878	0.814	0.820	0.820	35,922
2023-07-31	0.878	0.878	0.800	0.828	0.828	125,916
2023-07-28	0.842	0.880	0.812	0.838	0.838	52,434
2023-07-27	0.840	0.886	0.840	0.886	0.886	120,563
2023-07-26	0.848	0.848	0.830	0.830	0.830	57,711
2023-07-25	0.812	0.868	0.812	0.858	0.858	50,233
2023-07-24	0.898	0.898	0.812	0.870	0.870	3,380
2023-07-21	0.828	0.868	0.812	0.868	0.868	22,010
2023-07-20	0.900	0.900	0.850	0.870	0.870	13,005
2023-07-19	0.850	1.095	0.800	0.858	0.858	146,066
2023-07-18	0.864	0.864	0.784	0.848	0.848	141,802
2023-07-17	1.000	1.000	0.750	0.864	0.864	331,722
2023-07-14	1.040	1.190	0.892	0.996	0.996	369,318
2023-07-13	0.980	1.080	0.932	0.940	0.940	1,035,274
2023-07-12	0.850	0.964	0.834	0.964	0.964	784,350
2023-07-11	0.898	0.898	0.840	0.850	0.850	377,148
2023-07-10	0.760	0.900	0.750	0.898	0.898	109,376
2023-07-07	0.920	0.920	0.810	0.820	0.820	383,082
2023-07-06	0.898	0.898	0.800	0.868	0.868	193,476
2023-07-05	0.916	0.916	0.750	0.860	0.860	219,883
2023-07-04	0.800	0.858	0.780	0.858	0.858	50,317
2023-07-03	0.966	0.966	0.780	0.838	0.838	217,398
2023-06-30	0.890	0.966	0.836	0.930	0.930	275,915
2023-06-29	0.780	0.970	0.700	0.940	0.940	349,817
2023-06-28	0.798	0.798	0.750	0.780	0.780	51,075
2023-06-27	0.974	0.974	0.700	0.798	0.798	170,480
2023-06-26	0.900	0.900	0.700	0.700	0.700	246,019
2023-06-23	0.994	0.994	0.802	0.840	0.840	22,278
2023-06-22	0.938	0.938	0.850	0.858	0.858	40,390
2023-06-21	0.938	0.940	0.834	0.938	0.938	386,297
2023-06-20	0.900	0.918	0.840	0.918	0.918	58,287
2023-06-19	1.100	1.100	0.900	0.900	0.900	121,488

← NewerPage 14 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.