Norwegian Block Exchange AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.070 | 2.500 | 2.070 | 2.490 | 2.490 | 24,670 |
| 2022-09-27 | 2.470 | 2.600 | 2.300 | 2.595 | 2.595 | 27,484 |
| 2022-09-26 | 2.900 | 2.900 | 2.300 | 2.470 | 2.470 | 182,013 |
| 2022-09-23 | 2.895 | 2.895 | 2.600 | 2.895 | 2.895 | 16,250 |
| 2022-09-22 | 2.900 | 2.900 | 2.510 | 2.720 | 2.720 | 12,999 |
| 2022-09-21 | 3.100 | 3.220 | 2.995 | 2.995 | 2.995 | 100,158 |
| 2022-09-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,130 |
| 2022-09-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 100 |
| 2022-09-16 | 3.835 | 3.835 | 3.700 | 3.750 | 3.750 | 4,419 |
| 2022-09-15 | 3.755 | 3.840 | 3.510 | 3.830 | 3.830 | 11,550 |
| 2022-09-14 | 3.700 | 3.700 | 3.515 | 3.575 | 3.575 | 11,565 |
| 2022-09-13 | 3.600 | 3.700 | 3.500 | 3.530 | 3.530 | 13,051 |
| 2022-09-12 | 3.800 | 3.880 | 3.630 | 3.880 | 3.880 | 1,571 |
| 2022-09-09 | 3.500 | 3.980 | 3.500 | 3.880 | 3.880 | 29,027 |
| 2022-09-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 46 |
| 2022-09-07 | 3.800 | 3.990 | 3.710 | 3.990 | 3.990 | 1,395 |
| 2022-09-06 | 3.965 | 3.965 | 3.710 | 3.710 | 3.710 | 5,189 |
| 2022-09-05 | 3.895 | 3.895 | 3.525 | 3.525 | 3.525 | 76 |
| 2022-09-02 | 3.795 | 3.800 | 3.215 | 3.500 | 3.500 | 5,575 |
| 2022-09-01 | 4.220 | 4.220 | 3.500 | 3.770 | 3.770 | 47,699 |
| 2022-08-31 | 3.600 | 4.000 | 3.505 | 3.960 | 3.960 | 23,984 |
| 2022-08-30 | 3.500 | 4.220 | 3.500 | 3.900 | 3.900 | 40,774 |
| 2022-08-29 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,400 |
| 2022-08-26 | 4.000 | 4.000 | 3.700 | 4.000 | 4.000 | 5,565 |
| 2022-08-25 | 3.740 | 4.000 | 3.695 | 4.000 | 4.000 | 5,894 |
| 2022-08-24 | 3.790 | 3.790 | 3.445 | 3.695 | 3.695 | 21,425 |
| 2022-08-23 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 18,456 |
| 2022-08-22 | 3.780 | 4.200 | 3.600 | 4.200 | 4.200 | 5,618 |
| 2022-08-19 | 3.760 | 3.900 | 3.500 | 3.835 | 3.835 | 21,492 |
| 2022-08-18 | 4.055 | 4.055 | 3.760 | 3.930 | 3.930 | 7,314 |
| 2022-08-17 | 4.280 | 4.290 | 3.955 | 4.030 | 4.030 | 6,730 |
| 2022-08-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 500 |
| 2022-08-15 | 4.000 | 4.280 | 4.000 | 4.280 | 4.280 | 745 |
| 2022-08-12 | 3.750 | 4.300 | 3.750 | 4.295 | 4.295 | 2,389 |
| 2022-08-11 | 4.500 | 4.500 | 4.000 | 4.245 | 4.245 | 22,656 |
| 2022-08-10 | 3.010 | 4.300 | 3.010 | 4.290 | 4.290 | 13,838 |
| 2022-08-09 | 4.500 | 4.500 | 4.000 | 4.070 | 4.070 | 11,812 |
| 2022-08-08 | 3.700 | 4.500 | 3.700 | 4.030 | 4.030 | 38,359 |
| 2022-08-05 | 3.930 | 3.960 | 3.900 | 3.900 | 3.900 | 6,990 |
| 2022-08-04 | 4.000 | 4.395 | 3.750 | 4.090 | 4.090 | 19,350 |
| 2022-08-03 | 3.750 | 4.400 | 3.750 | 4.190 | 4.190 | 1,703 |
| 2022-08-02 | 4.100 | 4.500 | 3.705 | 4.100 | 4.100 | 15,800 |
| 2022-08-01 | 4.460 | 4.460 | 3.710 | 4.000 | 4.000 | 13,436 |
| 2022-07-29 | 3.800 | 4.295 | 3.650 | 3.770 | 3.770 | 14,677 |
| 2022-07-28 | 3.945 | 4.000 | 3.800 | 3.800 | 3.800 | 674 |
| 2022-07-27 | 4.295 | 4.295 | 3.650 | 3.945 | 3.945 | 10,425 |
| 2022-07-26 | 3.800 | 4.200 | 3.800 | 4.200 | 4.200 | 21,180 |
| 2022-07-25 | 3.520 | 4.000 | 3.520 | 4.000 | 4.000 | 61,732 |
| 2022-07-22 | 4.000 | 4.000 | 3.495 | 4.000 | 4.000 | 43,503 |
| 2022-07-21 | 3.820 | 4.050 | 3.820 | 3.900 | 3.900 | 9,006 |
| 2022-07-20 | 4.420 | 4.420 | 3.900 | 3.900 | 3.900 | 42,198 |
| 2022-07-19 | 4.000 | 4.415 | 3.900 | 3.995 | 3.995 | 20,555 |
| 2022-07-18 | 4.495 | 4.495 | 3.900 | 3.900 | 3.900 | 10,946 |
| 2022-07-15 | 4.390 | 4.390 | 4.000 | 4.150 | 4.150 | 4,764 |
| 2022-07-14 | 4.105 | 4.600 | 4.105 | 4.355 | 4.355 | 35,896 |
| 2022-07-13 | 4.495 | 4.500 | 4.100 | 4.100 | 4.100 | 22,395 |
| 2022-07-12 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 6,398 |
| 2022-07-11 | 4.500 | 4.500 | 3.995 | 4.195 | 4.195 | 6,755 |
| 2022-07-08 | 3.100 | 4.200 | 3.100 | 4.180 | 4.180 | 33,641 |
| 2022-07-07 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 3,280 |
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.