Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.500	1.500	1.450	1.472	1.472	154,105
2023-03-14	1.410	1.648	1.410	1.498	1.498	144,424
2023-03-13	1.500	1.500	1.350	1.400	1.400	264,572
2023-03-10	1.432	1.648	1.432	1.600	1.600	9,236
2023-03-09	1.550	1.550	1.400	1.520	1.520	12,400
2023-03-08	1.648	1.648	1.550	1.550	1.550	10,256
2023-03-07	1.526	1.526	1.512	1.514	1.514	35,021
2023-03-06	1.710	1.710	1.480	1.490	1.490	208,057
2023-03-03	1.790	1.790	1.710	1.710	1.710	39,280
2023-03-02	1.790	1.790	1.702	1.750	1.750	93,203
2023-03-01	1.600	1.800	1.600	1.670	1.670	167,098
2023-02-28	1.590	1.598	1.578	1.588	1.588	15,681
2023-02-27	1.600	1.696	1.502	1.590	1.590	105,279
2023-02-24	1.442	1.540	1.442	1.500	1.500	6,424
2023-02-23	1.620	1.648	1.620	1.648	1.648	1,000
2023-02-22	1.450	1.598	1.450	1.560	1.560	60,153
2023-02-21	1.500	1.550	1.420	1.520	1.520	100,769
2023-02-20	1.430	1.594	1.430	1.500	1.500	46,219
2023-02-17	1.560	1.586	1.328	1.440	1.440	129,586
2023-02-16	1.654	1.654	1.482	1.560	1.560	41,407
2023-02-15	1.480	1.640	1.460	1.600	1.600	245,693
2023-02-14	1.648	1.648	1.400	1.600	1.600	104,314
2023-02-13	1.550	1.688	1.430	1.580	1.580	18,164
2023-02-10	1.500	1.540	1.412	1.540	1.540	43,219
2023-02-09	1.698	1.698	1.452	1.570	1.570	7,778
2023-02-08	1.650	1.650	1.406	1.600	1.600	161,370
2023-02-07	1.710	1.710	1.444	1.550	1.550	49,718
2023-02-06	1.738	1.738	1.400	1.412	1.412	222,782
2023-02-03	1.530	1.650	1.530	1.650	1.650	13,828
2023-02-02	1.640	1.640	1.480	1.500	1.500	305,280
2023-02-01	1.634	1.738	1.550	1.690	1.690	81,865
2023-01-31	2.000	2.000	1.610	1.690	1.690	31,143
2023-01-30	1.830	1.894	1.700	1.770	1.770	49,231
2023-01-27	1.898	1.898	1.700	1.830	1.830	362,542
2023-01-26	1.750	1.850	1.604	1.744	1.744	158,080
2023-01-25	1.690	1.848	1.650	1.798	1.798	147,395
2023-01-24	1.990	1.990	1.684	1.684	1.684	243,469
2023-01-23	1.922	2.050	1.900	1.910	1.910	147,100
2023-01-20	2.045	2.045	1.920	1.978	1.978	66,626
2023-01-19	1.958	1.998	1.820	1.960	1.960	184,994
2023-01-18	1.900	2.100	1.900	1.980	1.980	53,844
2023-01-17	1.912	2.280	1.910	1.910	1.910	204,237
2023-01-16	2.200	2.450	1.900	1.990	1.990	1,137,482
2023-01-13	1.642	2.450	1.630	1.990	1.990	583,155
2023-01-12	1.740	1.778	1.642	1.758	1.758	97,119
2023-01-11	1.780	1.838	1.600	1.740	1.740	19,944
2023-01-10	1.640	1.848	1.640	1.700	1.700	19,566
2023-01-09	1.630	1.728	1.630	1.680	1.680	55,023
2023-01-06	1.622	1.780	1.622	1.748	1.748	95,900
2023-01-05	1.790	1.790	1.602	1.612	1.612	3,853
2023-01-04	1.856	1.856	1.652	1.768	1.768	4,898
2023-01-03	1.650	1.720	1.650	1.720	1.720	21,732
2023-01-02	1.880	1.880	1.490	1.580	1.580	23,041
2022-12-30	1.532	1.900	1.432	1.472	1.472	43,564
2022-12-29	1.500	1.698	1.340	1.516	1.516	151,804
2022-12-28	1.752	1.946	1.750	1.750	1.750	46,919
2022-12-27	1.862	1.862	1.862	1.862	1.862	6,638
2022-12-23	1.750	1.950	1.750	1.900	1.900	13,083
2022-12-22	1.750	1.996	1.750	1.996	1.996	4,800
2022-12-21	1.910	1.910	1.750	1.750	1.750	32,007

← NewerPage 16 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.