Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.440	0.459	0.433	0.445	0.445	693,107
2026-01-29	0.468	0.489	0.437	0.450	0.450	2,266,676
2026-01-28	0.440	0.449	0.428	0.444	0.444	1,297,316
2026-01-27	0.475	0.475	0.427	0.441	0.441	411,028
2026-01-26	0.439	0.439	0.423	0.431	0.431	887,895
2026-01-23	0.460	0.460	0.432	0.450	0.450	543,777
2026-01-22	0.460	0.460	0.424	0.451	0.451	639,823
2026-01-21	0.457	0.465	0.430	0.446	0.446	930,506
2026-01-20	0.475	0.476	0.440	0.456	0.456	1,649,138
2026-01-19	0.440	0.461	0.430	0.440	0.440	712,445
2026-01-16	0.464	0.464	0.430	0.450	0.450	881,374
2026-01-15	0.467	0.467	0.441	0.464	0.464	790,521
2026-01-14	0.445	0.470	0.445	0.467	0.467	531,232
2026-01-13	0.460	0.460	0.430	0.454	0.454	1,084,910
2026-01-12	0.470	0.480	0.464	0.480	0.480	336,110
2026-01-09	0.462	0.489	0.462	0.480	0.480	494,734
2026-01-08	0.500	0.500	0.462	0.490	0.490	352,627
2026-01-07	0.520	0.520	0.484	0.492	0.492	468,247
2026-01-06	0.500	0.500	0.478	0.494	0.494	983,536
2026-01-05	0.439	0.502	0.436	0.502	0.502	1,244,241
2026-01-02	0.395	0.439	0.395	0.439	0.439	147,171
2025-12-30	0.395	0.418	0.378	0.407	0.407	786,035
2025-12-29	0.350	0.381	0.350	0.376	0.376	2,913,463
2025-12-23	0.392	0.415	0.370	0.370	0.370	1,102,185
2025-12-22	0.412	0.412	0.388	0.400	0.400	2,429,156
2025-12-19	0.454	0.454	0.400	0.415	0.415	1,354,229
2025-12-18	0.443	0.450	0.420	0.446	0.446	898,895
2025-12-17	0.510	0.510	0.449	0.450	0.450	1,448,610
2025-12-16	0.458	0.460	0.446	0.460	0.460	1,239,184
2025-12-15	0.464	0.475	0.458	0.459	0.459	668,982
2025-12-12	0.467	0.500	0.457	0.485	0.485	1,041,555
2025-12-11	0.477	0.495	0.460	0.467	0.467	864,167
2025-12-10	0.506	0.506	0.477	0.477	0.477	642,129
2025-12-09	0.469	0.506	0.465	0.506	0.506	675,302
2025-12-08	0.500	0.500	0.470	0.471	0.471	1,005,408
2025-12-05	0.496	0.534	0.490	0.495	0.495	529,044
2025-12-04	0.520	0.520	0.492	0.493	0.493	530,279
2025-12-03	0.510	0.524	0.500	0.514	0.514	540,596
2025-12-02	0.518	0.518	0.460	0.510	0.510	536,433
2025-12-01	0.510	0.514	0.475	0.498	0.498	655,936
2025-11-28	0.497	0.497	0.481	0.493	0.493	167,841
2025-11-27	0.500	0.510	0.459	0.510	0.510	400,186
2025-11-26	0.450	0.484	0.440	0.478	0.478	97,347
2025-11-25	0.470	0.478	0.441	0.450	0.450	693,054
2025-11-24	0.488	0.488	0.452	0.485	0.485	385,867
2025-11-21	0.480	0.499	0.461	0.475	0.475	118,045
2025-11-20	0.480	0.520	0.470	0.520	0.520	298,681
2025-11-19	0.478	0.518	0.462	0.500	0.500	314,601
2025-11-18	0.500	0.500	0.457	0.487	0.487	322,966
2025-11-17	0.520	0.570	0.470	0.495	0.495	1,701,636
2025-11-14	0.560	0.560	0.490	0.530	0.530	1,260,749
2025-11-13	0.548	0.560	0.520	0.560	0.560	861,231
2025-11-12	0.564	0.564	0.534	0.550	0.550	684,666
2025-11-11	0.550	0.572	0.520	0.542	0.542	1,234,875
2025-11-10	0.452	0.570	0.432	0.550	0.550	1,362,512
2025-11-07	0.470	0.479	0.438	0.471	0.471	836,880
2025-11-06	0.460	0.484	0.460	0.470	0.470	168,944
2025-11-05	0.460	0.500	0.460	0.490	0.490	700,413
2025-11-04	0.500	0.522	0.480	0.492	0.492	771,053
2025-11-03	0.510	0.540	0.493	0.524	0.524	531,196

← NewerPage 4 of 21 · 1,217 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.