Norwegian Block Exchange AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 6.150 | 6.150 | 5.800 | 5.800 | 5.800 | 20,948 |
| 2022-04-04 | 5.990 | 6.180 | 5.790 | 5.840 | 5.840 | 14,116 |
| 2022-04-01 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 8,586 |
| 2022-03-31 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 416 |
| 2022-03-30 | 5.400 | 5.897 | 5.341 | 5.601 | 5.601 | 47,261 |
| 2022-03-29 | 6.000 | 6.000 | 5.899 | 5.899 | 5.899 | 7,975 |
| 2022-03-28 | 6.000 | 6.000 | 5.400 | 5.997 | 5.997 | 12,078 |
| 2022-03-25 | 5.800 | 5.952 | 5.500 | 5.952 | 5.952 | 5,415 |
| 2022-03-24 | 5.960 | 6.099 | 5.800 | 5.924 | 5.924 | 6,821 |
| 2022-03-23 | 6.390 | 6.449 | 6.000 | 6.000 | 6.000 | 31,928 |
| 2022-03-22 | 6.400 | 6.450 | 6.002 | 6.447 | 6.447 | 10,792 |
| 2022-03-21 | 6.500 | 6.500 | 6.499 | 6.499 | 6.499 | 1,485 |
| 2022-03-18 | 6.649 | 6.649 | 6.000 | 6.445 | 6.445 | 2,960 |
| 2022-03-17 | 6.699 | 6.699 | 6.699 | 6.699 | 6.699 | 731 |
| 2022-03-16 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 1,030 |
| 2022-03-15 | 6.270 | 6.598 | 5.280 | 6.000 | 6.000 | 28,659 |
| 2022-03-14 | 6.900 | 6.900 | 6.201 | 6.270 | 6.270 | 8,432 |
| 2022-03-11 | 6.021 | 6.798 | 6.021 | 6.500 | 6.500 | 4,585 |
| 2022-03-10 | 6.999 | 6.999 | 6.000 | 6.021 | 6.021 | 21,901 |
| 2022-03-09 | 6.999 | 6.999 | 6.999 | 6.999 | 6.999 | 1,375 |
| 2022-03-08 | 6.301 | 6.489 | 6.000 | 6.050 | 6.050 | 24,015 |
| 2022-03-07 | 6.900 | 6.901 | 5.605 | 6.301 | 6.301 | 47,376 |
| 2022-03-04 | 6.999 | 6.999 | 6.880 | 6.880 | 6.880 | 525 |
| 2022-03-03 | 6.999 | 6.999 | 6.800 | 6.880 | 6.880 | 3,988 |
| 2022-03-02 | 7.298 | 7.298 | 6.250 | 6.849 | 6.849 | 8,806 |
| 2022-03-01 | 6.790 | 6.790 | 6.309 | 6.309 | 6.309 | 6,229 |
| 2022-02-28 | 7.999 | 7.999 | 6.990 | 6.990 | 6.990 | 4,383 |
| 2022-02-25 | 6.250 | 6.999 | 6.250 | 6.999 | 6.999 | 7,134 |
| 2022-02-24 | 6.000 | 6.599 | 5.500 | 6.200 | 6.200 | 38,019 |
| 2022-02-23 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 9,275 |
| 2022-02-22 | 6.600 | 6.600 | 5.141 | 6.300 | 6.300 | 41,243 |
| 2022-02-21 | 7.400 | 7.400 | 6.600 | 6.900 | 6.900 | 46,667 |
| 2022-02-18 | 7.321 | 7.500 | 7.270 | 7.270 | 7.270 | 35,684 |
| 2022-02-17 | 7.500 | 7.799 | 7.250 | 7.410 | 7.410 | 10,411 |
| 2022-02-16 | 8.500 | 8.500 | 7.501 | 7.800 | 7.800 | 7,446 |
| 2022-02-15 | 8.112 | 8.979 | 7.700 | 7.998 | 7.998 | 39,278 |
| 2022-02-14 | 9.000 | 9.000 | 8.110 | 8.111 | 8.111 | 16,422 |
| 2022-02-11 | 8.005 | 8.499 | 8.005 | 8.499 | 8.499 | 14,859 |
| 2022-02-10 | 8.800 | 8.800 | 8.031 | 8.301 | 8.301 | 32,587 |
| 2022-02-09 | 8.101 | 8.550 | 8.101 | 8.201 | 8.201 | 8,317 |
| 2022-02-08 | 8.800 | 8.800 | 8.301 | 8.301 | 8.301 | 8,506 |
| 2022-02-07 | 8.700 | 8.700 | 8.101 | 8.699 | 8.699 | 11,219 |
| 2022-02-04 | 9.100 | 9.100 | 8.300 | 8.650 | 8.650 | 13,673 |
| 2022-02-03 | 8.950 | 9.000 | 8.200 | 8.550 | 8.550 | 40,328 |
| 2022-02-02 | 9.100 | 9.100 | 8.700 | 8.750 | 8.750 | 12,770 |
| 2022-02-01 | 8.700 | 9.100 | 8.700 | 9.100 | 9.100 | 1,053 |
| 2022-01-31 | 9.300 | 9.300 | 8.541 | 8.543 | 8.543 | 7,680 |
| 2022-01-28 | 9.499 | 9.499 | 8.601 | 9.000 | 9.000 | 6,710 |
| 2022-01-27 | 8.520 | 9.399 | 8.520 | 8.929 | 8.929 | 8,111 |
| 2022-01-26 | 8.799 | 8.989 | 8.521 | 8.989 | 8.989 | 111,753 |
| 2022-01-25 | 8.100 | 8.998 | 8.100 | 8.700 | 8.700 | 40,664 |
| 2022-01-24 | 9.000 | 9.000 | 8.290 | 8.300 | 8.300 | 61,524 |
| 2022-01-21 | 9.105 | 9.469 | 8.969 | 9.000 | 9.000 | 17,740 |
| 2022-01-20 | 9.500 | 9.500 | 8.701 | 9.097 | 9.097 | 18,125 |
| 2022-01-19 | 8.731 | 9.100 | 8.701 | 8.701 | 8.701 | 40,206 |
| 2022-01-18 | 8.801 | 9.120 | 8.500 | 8.699 | 8.699 | 20,648 |
| 2022-01-17 | 9.250 | 9.250 | 8.500 | 8.800 | 8.800 | 24,505 |
| 2022-01-14 | 9.300 | 9.300 | 8.101 | 8.900 | 8.900 | 44,459 |
| 2022-01-13 | 9.779 | 9.779 | 9.002 | 9.299 | 9.299 | 29,349 |
| 2022-01-12 | 10.380 | 10.380 | 9.400 | 9.500 | 9.500 | 47,783 |
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.