Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.550	0.585	0.550	0.571	0.571	1,139,236
2026-07-23	0.560	0.576	0.542	0.565	0.565	762,439
2026-07-22	0.540	0.588	0.540	0.562	0.562	1,147,346
2026-07-21	0.560	0.594	0.534	0.534	0.534	1,705,624
2026-07-20	0.580	0.597	0.545	0.545	0.545	1,534,608
2026-07-17	0.555	0.571	0.536	0.571	0.571	1,075,224
2026-07-16	0.584	0.584	0.555	0.578	0.578	621,446
2026-07-15	0.590	0.590	0.550	0.588	0.588	1,564,730
2026-07-14	0.643	0.643	0.580	0.595	0.595	969,322
2026-07-13	0.660	0.660	0.590	0.616	0.616	704,753
2026-07-10	0.605	0.620	0.605	0.620	0.620	786,012
2026-07-09	0.620	0.630	0.596	0.615	0.615	737,252
2026-07-08	0.584	0.631	0.566	0.620	0.620	3,709,607
2026-07-07	0.625	0.629	0.581	0.581	0.581	2,637,558
2026-07-06	0.666	0.675	0.610	0.632	0.632	2,473,185
2026-07-03	0.672	0.689	0.633	0.652	0.652	2,080,755
2026-07-02	0.722	0.745	0.672	0.672	0.672	3,009,816
2026-07-01	0.770	0.798	0.721	0.726	0.726	3,716,904
2026-06-30	0.665	0.886	0.561	0.760	0.760	16,818,849
2026-06-29	0.600	0.665	0.600	0.650	0.650	2,650,330
2026-06-26	0.670	0.670	0.570	0.619	0.619	1,707,246
2026-06-25	0.648	0.700	0.640	0.661	0.661	3,609,390
2026-06-24	0.570	0.648	0.570	0.648	0.648	2,304,501
2026-06-23	0.612	0.612	0.563	0.585	0.585	1,277,187
2026-06-22	0.582	0.649	0.582	0.585	0.585	1,551,280
2026-06-19	0.584	0.649	0.563	0.588	0.588	1,441,489
2026-06-18	0.611	0.618	0.582	0.582	0.582	1,420,994
2026-06-17	0.620	0.620	0.561	0.590	0.590	3,088,463
2026-06-16	0.670	0.670	0.584	0.590	0.590	4,445,145
2026-06-15	0.600	0.649	0.581	0.620	0.620	2,148,818
2026-06-12	0.580	0.650	0.546	0.564	0.564	3,299,108
2026-06-11	0.540	0.586	0.540	0.555	0.555	1,840,893
2026-06-10	0.541	0.615	0.541	0.580	0.580	1,472,134
2026-06-09	0.600	0.600	0.550	0.561	0.561	1,255,525
2026-06-08	0.650	0.650	0.562	0.571	0.571	1,603,575
2026-06-05	0.580	0.664	0.580	0.615	0.615	3,319,907
2026-06-04	0.632	0.680	0.612	0.630	0.630	1,336,649
2026-06-03	0.640	0.670	0.590	0.646	0.646	2,395,312
2026-06-02	0.677	0.686	0.624	0.630	0.630	2,955,102
2026-06-01	0.669	0.684	0.650	0.650	0.650	2,159,205
2026-05-29	0.625	0.669	0.600	0.643	0.643	3,779,888
2026-05-28	0.583	0.628	0.563	0.590	0.590	1,222,488
2026-05-27	0.560	0.619	0.555	0.600	0.600	1,431,203
2026-05-26	0.557	0.599	0.557	0.590	0.590	1,160,201
2026-05-22	0.550	0.589	0.533	0.555	0.555	2,056,655
2026-05-21	0.525	0.559	0.517	0.545	0.545	1,407,302
2026-05-20	0.520	0.547	0.516	0.520	0.520	1,056,149
2026-05-19	0.538	0.562	0.508	0.530	0.530	2,273,816
2026-05-18	0.580	0.610	0.500	0.521	0.521	5,194,101
2026-05-15	0.590	0.611	0.573	0.575	0.575	1,617,541
2026-05-13	0.631	0.634	0.570	0.580	0.580	3,628,667
2026-05-12	0.636	0.650	0.616	0.626	0.626	1,106,150
2026-05-11	0.593	0.653	0.570	0.623	0.623	2,501,312
2026-05-08	0.650	0.659	0.595	0.600	0.600	2,815,007
2026-05-07	0.649	0.669	0.612	0.639	0.639	3,361,147
2026-05-06	0.630	0.631	0.565	0.630	0.630	2,818,595
2026-05-05	0.642	0.700	0.606	0.610	0.610	3,120,590
2026-05-04	0.669	0.677	0.620	0.630	0.630	2,277,675
2026-04-30	0.700	0.705	0.640	0.680	0.680	2,653,540
2026-04-29	0.674	0.710	0.630	0.646	0.646	1,669,831

← NewerPage 2 of 5 · 249 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.