Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.900	1.095	0.872	0.918	0.918	98,041
2023-06-15	0.870	0.998	0.842	0.900	0.900	76,263
2023-06-14	0.898	0.898	0.804	0.870	0.870	213,212
2023-06-13	0.900	0.900	0.850	0.898	0.898	22,865
2023-06-12	0.990	1.045	0.602	0.900	0.900	196,888
2023-06-09	1.000	1.000	0.950	0.968	0.968	5,413
2023-06-08	0.980	1.000	0.930	0.930	0.930	18,150
2023-06-07	1.000	1.000	0.894	0.978	0.978	71,710
2023-06-06	0.996	0.996	0.920	0.920	0.920	8,635
2023-06-05	1.000	1.000	0.920	0.968	0.968	107,286
2023-06-02	0.998	0.998	0.940	0.940	0.940	72,521
2023-06-01	1.000	1.000	0.850	1.000	1.000	284,575
2023-05-31	1.100	1.245	0.900	0.950	0.950	564,401
2023-05-30	1.070	1.070	0.960	0.960	0.960	221,874
2023-05-26	1.195	1.195	0.940	0.970	0.970	938,206
2023-05-25	1.120	1.345	1.100	1.195	1.195	51,266
2023-05-24	1.340	1.350	1.150	1.150	1.150	52,140
2023-05-23	1.230	1.355	1.160	1.200	1.200	625,080
2023-05-22	1.650	1.650	1.100	1.200	1.200	1,436,306
2023-05-19	1.600	1.600	1.470	1.520	1.520	18,313
2023-05-16	1.500	1.600	1.485	1.600	1.600	76,036
2023-05-15	1.665	1.665	1.460	1.575	1.575	15,521
2023-05-12	1.450	1.540	1.450	1.540	1.540	6,556
2023-05-11	1.500	1.595	1.500	1.590	1.590	13,720
2023-05-10	1.405	1.570	1.405	1.570	1.570	30,016
2023-05-09	1.595	1.595	1.470	1.575	1.575	15,010
2023-05-08	1.560	1.595	1.560	1.595	1.595	450
2023-05-05	1.595	1.595	1.350	1.560	1.560	24,082
2023-05-04	1.505	1.630	1.500	1.505	1.505	77,630
2023-05-03	1.620	1.620	1.500	1.500	1.500	33,518
2023-05-02	1.700	1.700	1.500	1.500	1.500	26,606
2023-04-28	1.695	1.695	1.550	1.560	1.560	42,013
2023-04-27	1.640	1.680	1.600	1.665	1.665	121,457
2023-04-26	1.650	1.680	1.650	1.680	1.680	32,265
2023-04-25	1.750	1.750	1.600	1.650	1.650	38,187
2023-04-24	1.630	1.735	1.630	1.735	1.735	36,555
2023-04-21	1.655	1.660	1.650	1.655	1.655	29,395
2023-04-20	1.670	1.730	1.670	1.720	1.720	14,655
2023-04-19	1.745	1.745	1.665	1.670	1.670	108,283
2023-04-18	1.755	1.755	1.660	1.740	1.740	99,918
2023-04-17	1.775	1.775	1.655	1.655	1.655	40,900
2023-04-14	1.720	1.865	1.665	1.670	1.670	59,854
2023-04-13	1.765	1.895	1.600	1.680	1.680	234,801
2023-04-12	1.790	1.965	1.705	1.765	1.765	173,113
2023-04-11	1.670	1.800	1.670	1.765	1.765	322,515
2023-04-05	1.790	1.790	1.650	1.670	1.670	106,858
2023-04-04	1.750	1.750	1.565	1.660	1.660	6,401
2023-04-03	1.750	1.750	1.615	1.645	1.645	104,281
2023-03-31	1.650	1.786	1.650	1.674	1.674	42,917
2023-03-30	1.800	1.840	1.710	1.720	1.720	61,338
2023-03-29	1.770	1.898	1.680	1.690	1.690	189,476
2023-03-28	2.150	2.150	1.800	1.802	1.802	51,381
2023-03-27	2.000	2.000	1.710	1.880	1.880	107,508
2023-03-24	2.000	2.045	1.726	2.000	2.000	282,585
2023-03-23	2.215	2.215	1.850	2.000	2.000	156,985
2023-03-22	2.400	2.495	1.984	1.984	1.984	509,598
2023-03-21	2.200	2.460	1.902	2.250	2.250	385,759
2023-03-20	2.000	2.290	1.900	2.105	2.105	1,097,316
2023-03-17	1.748	1.798	1.450	1.500	1.500	652,728
2023-03-16	1.500	1.646	1.452	1.600	1.600	142,600

← NewerPage 15 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.