Norwegian Block Exchange AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 5.050 | 5.050 | 3.300 | 3.505 | 3.505 | 74,418 |
| 2022-07-05 | 3.010 | 4.200 | 3.010 | 4.200 | 4.200 | 38,106 |
| 2022-07-04 | 3.500 | 3.500 | 3.005 | 3.005 | 3.005 | 4,667 |
| 2022-07-01 | 3.005 | 3.495 | 3.005 | 3.495 | 3.495 | 1,000 |
| 2022-06-30 | 3.500 | 3.500 | 3.005 | 3.495 | 3.495 | 2,710 |
| 2022-06-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-06-28 | 3.000 | 3.500 | 3.000 | 3.200 | 3.200 | 4,259 |
| 2022-06-27 | 3.250 | 3.745 | 3.200 | 3.245 | 3.245 | 9,178 |
| 2022-06-24 | 2.990 | 3.690 | 2.990 | 3.200 | 3.200 | 13,807 |
| 2022-06-23 | 2.900 | 2.990 | 2.500 | 2.900 | 2.900 | 8,473 |
| 2022-06-22 | 3.800 | 3.800 | 2.950 | 2.950 | 2.950 | 42,638 |
| 2022-06-21 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 20 |
| 2022-06-20 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 3,462 |
| 2022-06-17 | 3.500 | 3.500 | 3.325 | 3.495 | 3.495 | 24,842 |
| 2022-06-16 | 3.800 | 3.990 | 3.500 | 3.900 | 3.900 | 16,762 |
| 2022-06-15 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 800 |
| 2022-06-14 | 3.505 | 3.990 | 3.505 | 3.990 | 3.990 | 13,878 |
| 2022-06-13 | 3.610 | 4.500 | 3.610 | 4.200 | 4.200 | 923 |
| 2022-06-10 | 4.600 | 4.600 | 3.810 | 3.895 | 3.895 | 13,184 |
| 2022-06-09 | 4.000 | 4.290 | 3.910 | 4.290 | 4.290 | 27,250 |
| 2022-06-08 | 3.845 | 4.190 | 3.510 | 4.100 | 4.100 | 35,252 |
| 2022-06-07 | 4.150 | 4.150 | 3.305 | 3.950 | 3.950 | 42,389 |
| 2022-06-03 | 4.400 | 4.400 | 4.100 | 4.150 | 4.150 | 22,910 |
| 2022-06-02 | 4.005 | 4.600 | 4.005 | 4.400 | 4.400 | 42,356 |
| 2022-06-01 | 4.355 | 4.600 | 4.355 | 4.600 | 4.600 | 32,938 |
| 2022-05-31 | 4.700 | 4.980 | 4.600 | 4.750 | 4.750 | 26,001 |
| 2022-05-30 | 3.980 | 4.500 | 3.980 | 4.500 | 4.500 | 5,463 |
| 2022-05-27 | 3.905 | 4.430 | 3.905 | 4.430 | 4.430 | 15,941 |
| 2022-05-25 | 4.295 | 4.300 | 4.295 | 4.300 | 4.300 | 2,408 |
| 2022-05-24 | 4.305 | 4.795 | 4.305 | 4.305 | 4.305 | 13,521 |
| 2022-05-23 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 2,071 |
| 2022-05-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2022-05-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 35 |
| 2022-05-18 | 4.350 | 4.995 | 4.350 | 4.500 | 4.500 | 19,205 |
| 2022-05-16 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 3,261 |
| 2022-05-13 | 3.850 | 3.990 | 3.605 | 3.865 | 3.865 | 15,965 |
| 2022-05-12 | 4.000 | 4.300 | 3.700 | 3.900 | 3.900 | 94,745 |
| 2022-05-11 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 592 |
| 2022-05-10 | 4.500 | 4.700 | 4.200 | 4.500 | 4.500 | 17,404 |
| 2022-05-09 | 4.075 | 4.400 | 4.030 | 4.030 | 4.030 | 7,055 |
| 2022-05-06 | 5.000 | 5.000 | 4.120 | 4.250 | 4.250 | 7,326 |
| 2022-05-05 | 5.000 | 5.100 | 4.300 | 4.500 | 4.500 | 12,304 |
| 2022-05-04 | 4.250 | 4.500 | 4.150 | 4.150 | 4.150 | 13,228 |
| 2022-05-03 | 5.490 | 5.490 | 4.105 | 4.105 | 4.105 | 26,514 |
| 2022-05-02 | 4.005 | 4.990 | 4.005 | 4.700 | 4.700 | 6,214 |
| 2022-04-29 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 982 |
| 2022-04-28 | 6.000 | 6.000 | 4.605 | 4.940 | 4.940 | 27,629 |
| 2022-04-27 | 4.760 | 5.400 | 4.500 | 4.600 | 4.600 | 68,861 |
| 2022-04-26 | 5.500 | 5.500 | 4.800 | 4.800 | 4.800 | 65,684 |
| 2022-04-25 | 5.900 | 6.390 | 5.200 | 5.200 | 5.200 | 44,085 |
| 2022-04-22 | 5.710 | 5.980 | 5.710 | 5.850 | 5.850 | 8,119 |
| 2022-04-21 | 5.990 | 5.990 | 5.850 | 5.850 | 5.850 | 980 |
| 2022-04-20 | 5.700 | 5.800 | 5.500 | 5.550 | 5.550 | 30,226 |
| 2022-04-19 | 5.850 | 6.090 | 5.570 | 5.650 | 5.650 | 58,470 |
| 2022-04-13 | 5.850 | 6.090 | 5.850 | 6.090 | 6.090 | 8,315 |
| 2022-04-12 | 5.930 | 6.200 | 5.920 | 6.190 | 6.190 | 7,354 |
| 2022-04-11 | 6.490 | 6.490 | 5.800 | 5.900 | 5.900 | 26,895 |
| 2022-04-08 | 5.680 | 6.490 | 5.680 | 5.800 | 5.800 | 41,699 |
| 2022-04-07 | 6.200 | 6.200 | 5.500 | 5.680 | 5.680 | 72,081 |
| 2022-04-06 | 6.000 | 6.500 | 5.900 | 6.000 | 6.000 | 49,644 |
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.