Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.488	0.538	0.488	0.510	0.510	1,328,455
2025-10-30	0.484	0.497	0.464	0.485	0.485	586,175
2025-10-29	0.457	0.498	0.457	0.488	0.488	592,218
2025-10-28	0.398	0.466	0.398	0.457	0.457	1,774,357
2025-10-27	0.450	0.450	0.396	0.425	0.425	1,218,815
2025-10-24	0.452	0.452	0.421	0.449	0.449	664,645
2025-10-23	0.467	0.469	0.445	0.467	0.467	204,832
2025-10-22	0.477	0.477	0.442	0.467	0.467	837,097
2025-10-21	0.450	0.476	0.450	0.465	0.465	125,155
2025-10-20	0.477	0.477	0.450	0.471	0.471	537,189
2025-10-17	0.460	0.484	0.444	0.461	0.461	439,004
2025-10-16	0.476	0.493	0.462	0.462	0.462	654,537
2025-10-15	0.460	0.490	0.460	0.476	0.476	411,189
2025-10-14	0.484	0.484	0.461	0.462	0.462	840,274
2025-10-13	0.512	0.512	0.480	0.487	0.487	444,568
2025-10-10	0.530	0.530	0.485	0.508	0.508	567,511
2025-10-09	0.582	0.582	0.484	0.490	0.490	565,127
2025-10-08	0.499	0.506	0.475	0.489	0.489	442,843
2025-10-07	0.478	0.508	0.475	0.486	0.486	863,714
2025-10-06	0.526	0.526	0.477	0.512	0.512	1,622,904
2025-10-03	0.530	0.584	0.490	0.510	0.510	1,225,275
2025-10-02	0.590	0.590	0.516	0.530	0.530	1,032,351
2025-10-01	0.487	0.566	0.487	0.546	0.546	459,591
2025-09-30	0.506	0.570	0.504	0.570	0.570	537,723
2025-09-29	0.500	0.530	0.490	0.530	0.530	899,952
2025-09-26	0.598	0.598	0.500	0.520	0.520	3,512,337
2025-09-25	0.604	0.648	0.558	0.580	0.580	1,776,275
2025-09-24	0.656	0.656	0.592	0.606	0.606	1,628,781
2025-09-23	0.670	0.670	0.604	0.644	0.644	1,160,144
2025-09-22	0.660	0.682	0.630	0.658	0.658	781,272
2025-09-19	0.614	0.700	0.614	0.660	0.660	1,222,739
2025-09-18	0.660	0.674	0.610	0.632	0.632	1,519,379
2025-09-17	0.684	0.700	0.630	0.668	0.668	1,888,229
2025-09-16	0.754	0.758	0.672	0.700	0.700	3,533,542
2025-09-15	0.750	0.780	0.722	0.748	0.748	2,515,429
2025-09-12	0.650	0.818	0.650	0.730	0.730	11,263,443
2025-09-11	0.590	0.680	0.578	0.668	0.668	2,427,019
2025-09-10	0.590	0.600	0.544	0.600	0.600	1,645,478
2025-09-09	0.610	0.610	0.556	0.580	0.580	1,848,848
2025-09-08	0.640	0.640	0.604	0.606	0.606	870,207
2025-09-05	0.646	0.670	0.600	0.634	0.634	2,873,581
2025-09-04	0.544	0.688	0.544	0.624	0.624	3,360,011
2025-09-03	0.490	0.570	0.481	0.570	0.570	2,825,657
2025-09-02	0.504	0.532	0.465	0.485	0.485	1,960,338
2025-09-01	0.540	0.544	0.502	0.510	0.510	2,399,956
2025-08-29	0.560	0.560	0.510	0.542	0.542	2,426,163
2025-08-28	0.580	0.580	0.534	0.550	0.550	1,233,188
2025-08-27	0.558	0.590	0.528	0.574	0.574	2,922,091
2025-08-26	0.548	0.548	0.500	0.538	0.538	1,805,414
2025-08-25	0.524	0.550	0.514	0.540	0.540	896,288
2025-08-22	0.552	0.572	0.516	0.544	0.544	2,909,111
2025-08-21	0.530	0.574	0.500	0.546	0.546	2,986,282
2025-08-20	0.462	0.556	0.453	0.506	0.506	3,548,695
2025-08-19	0.462	0.471	0.438	0.463	0.463	1,780,405
2025-08-18	0.442	0.457	0.420	0.457	0.457	1,916,513
2025-08-15	0.425	0.450	0.402	0.443	0.443	3,200,968
2025-08-14	0.452	0.466	0.405	0.425	0.425	3,098,693
2025-08-13	0.490	0.512	0.410	0.434	0.434	7,492,522
2025-08-12	0.479	0.518	0.460	0.488	0.488	5,149,867
2025-08-11	0.424	0.520	0.408	0.479	0.479	6,933,270

← NewerPage 5 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.