Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.880	1.950	1.880	1.900	1.900	12,233
2022-12-19	2.000	2.000	1.842	2.000	2.000	4,872
2022-12-16	2.000	2.000	1.802	1.990	1.990	10,121
2022-12-15	2.180	2.180	2.135	2.135	2.135	9,837
2022-12-14	1.900	2.180	1.900	2.170	2.170	59,655
2022-12-13	1.948	1.950	1.900	1.900	1.900	13,012
2022-12-12	2.000	2.000	1.920	1.950	1.950	13,733
2022-12-09	2.175	2.175	2.000	2.140	2.140	40,142
2022-12-08	1.950	2.195	1.900	2.195	2.195	9,085
2022-12-07	1.998	1.998	1.998	1.998	1.998	0
2022-12-06	1.900	1.998	1.900	1.998	1.998	12,155
2022-12-05	2.000	2.000	1.998	1.998	1.998	25,589
2022-12-02	2.000	2.000	1.910	1.910	1.910	1,826
2022-12-01	2.000	2.000	1.900	1.900	1.900	861
2022-11-30	1.980	1.980	1.900	1.980	1.980	10,650
2022-11-29	2.140	2.140	2.000	2.000	2.000	91,870
2022-11-28	2.000	2.195	2.000	2.145	2.145	2,220
2022-11-25	2.005	2.085	2.000	2.080	2.080	11,162
2022-11-24	2.115	2.115	1.802	2.115	2.115	51,081
2022-11-23	1.900	2.250	1.900	2.180	2.180	38,704
2022-11-22	1.900	1.900	1.712	1.808	1.808	43,816
2022-11-21	2.000	2.000	1.900	1.900	1.900	4,000
2022-11-18	1.700	1.950	1.700	1.950	1.950	30,171
2022-11-17	2.250	2.250	1.950	2.095	2.095	18,765
2022-11-16	1.896	2.400	1.890	2.150	2.150	233,792
2022-11-15	1.780	1.976	1.780	1.900	1.900	13,594
2022-11-14	1.712	1.990	1.712	1.988	1.988	2,118
2022-11-11	1.990	1.996	1.900	1.990	1.990	2,516
2022-11-10	2.000	2.000	1.990	1.998	1.998	5,183
2022-11-09	1.752	1.950	1.752	1.950	1.950	318
2022-11-08	1.980	2.000	1.902	2.000	2.000	7,631
2022-11-07	1.990	1.990	1.850	1.978	1.978	15,687
2022-11-04	1.900	2.000	1.900	1.990	1.990	44,341
2022-11-03	1.900	1.990	1.900	1.902	1.902	4,645
2022-11-02	1.950	2.000	1.950	2.000	2.000	10,231
2022-11-01	2.000	2.000	1.820	2.000	2.000	8,413
2022-10-31	1.978	1.978	1.978	1.978	1.978	6,000
2022-10-28	1.990	1.990	1.850	1.850	1.850	6,393
2022-10-27	1.996	1.996	1.700	1.898	1.898	42,863
2022-10-26	1.970	1.970	1.960	1.968	1.968	12,850
2022-10-25	1.996	1.996	1.712	1.712	1.712	1,081
2022-10-24	1.918	1.998	1.898	1.910	1.910	31,132
2022-10-21	2.000	2.000	1.814	1.900	1.900	55,956
2022-10-20	2.195	2.195	1.908	2.095	2.095	36,996
2022-10-19	2.000	2.195	1.932	2.195	2.195	75,004
2022-10-18	1.996	2.000	1.852	2.000	2.000	37,786
2022-10-17	2.000	2.000	1.764	1.912	1.912	72,343
2022-10-14	2.100	2.295	2.030	2.295	2.295	16,511
2022-10-13	2.485	2.485	2.000	2.000	2.000	87,262
2022-10-12	2.150	2.200	2.000	2.200	2.200	22,273
2022-10-11	2.390	2.390	2.070	2.185	2.185	1,975
2022-10-10	2.485	2.485	2.200	2.200	2.200	801
2022-10-07	2.000	2.300	1.802	2.200	2.200	196,839
2022-10-06	2.160	2.620	2.160	2.615	2.615	78,844
2022-10-05	2.300	2.300	2.000	2.000	2.000	116,553
2022-10-04	2.350	2.500	2.090	2.090	2.090	169,707
2022-10-03	2.250	2.570	2.250	2.445	2.445	36,416
2022-09-30	2.900	2.900	2.500	2.500	2.500	23,419
2022-09-29	2.550	2.955	2.550	2.680	2.680	191,935
2022-09-28	2.070	2.500	2.070	2.490	2.490	24,670

← NewerPage 17 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.