Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.440	0.460	0.421	0.427	0.427	2,492,392
2025-08-07	0.450	0.471	0.424	0.441	0.441	2,963,101
2025-08-06	0.468	0.475	0.399	0.443	0.443	9,277,439
2025-08-05	0.486	0.530	0.461	0.470	0.470	2,479,458
2025-08-04	0.500	0.512	0.470	0.491	0.491	1,270,429
2025-08-01	0.528	0.556	0.490	0.493	0.493	1,612,967
2025-07-31	0.550	0.566	0.520	0.530	0.530	2,134,520
2025-07-30	0.538	0.578	0.526	0.560	0.560	2,688,177
2025-07-29	0.556	0.590	0.530	0.546	0.546	3,457,716
2025-07-28	0.532	0.558	0.510	0.556	0.556	2,174,841
2025-07-25	0.586	0.596	0.530	0.532	0.532	2,706,235
2025-07-24	0.524	0.590	0.524	0.582	0.582	2,027,949
2025-07-23	0.540	0.556	0.526	0.540	0.540	1,042,479
2025-07-22	0.550	0.588	0.530	0.530	0.530	3,106,324
2025-07-21	0.600	0.624	0.558	0.566	0.566	2,087,578
2025-07-18	0.638	0.640	0.598	0.602	0.602	1,962,452
2025-07-17	0.626	0.626	0.580	0.620	0.620	1,762,334
2025-07-16	0.676	0.676	0.590	0.598	0.598	2,434,791
2025-07-15	0.610	0.660	0.606	0.624	0.624	950,457
2025-07-14	0.698	0.698	0.610	0.620	0.620	1,648,396
2025-07-11	0.664	0.698	0.618	0.650	0.650	2,251,367
2025-07-10	0.570	0.660	0.570	0.634	0.634	2,254,630
2025-07-09	0.550	0.606	0.546	0.564	0.564	4,161,254
2025-07-08	0.550	0.600	0.500	0.546	0.546	13,877,564
2025-07-07	0.770	0.786	0.700	0.700	0.700	2,114,900
2025-07-04	0.840	0.840	0.682	0.726	0.726	2,790,365
2025-07-03	0.724	0.800	0.696	0.760	0.760	3,525,398
2025-07-02	0.732	0.764	0.686	0.690	0.690	2,057,487
2025-07-01	0.734	0.734	0.650	0.662	0.662	2,375,549
2025-06-30	0.710	0.838	0.670	0.684	0.684	5,206,393
2025-06-27	0.892	0.892	0.650	0.712	0.712	6,115,873
2025-06-26	0.910	0.932	0.842	0.872	0.872	3,653,943
2025-06-25	0.852	0.978	0.852	0.872	0.872	2,742,276
2025-06-24	0.850	1.020	0.834	0.834	0.834	4,055,082
2025-06-23	0.938	0.938	0.850	0.850	0.850	1,752,557
2025-06-20	1.000	1.000	0.858	0.944	0.944	2,812,551
2025-06-19	1.000	1.100	0.922	0.952	0.952	6,642,728
2025-06-18	1.000	1.060	0.922	0.990	0.990	3,938,066
2025-06-17	0.870	1.010	0.820	0.932	0.932	5,338,822
2025-06-16	0.840	0.922	0.820	0.822	0.822	3,133,325
2025-06-13	0.904	0.946	0.822	0.856	0.856	3,960,459
2025-06-12	1.000	1.140	0.900	0.944	0.944	7,110,154
2025-06-11	0.910	1.060	0.840	1.000	1.000	7,637,985
2025-06-10	0.902	1.190	0.838	0.944	0.944	21,999,682
2025-06-06	0.790	0.970	0.754	0.838	0.838	10,958,802
2025-06-05	0.550	0.842	0.538	0.800	0.800	15,750,166
2025-06-04	0.730	0.730	0.476	0.550	0.550	15,110,007
2025-06-03	0.450	0.700	0.382	0.700	0.700	24,868,825
2025-06-02	0.290	0.326	0.250	0.323	0.323	8,119,193
2025-05-30	0.228	0.339	0.213	0.305	0.305	11,340,791
2025-05-28	0.210	0.234	0.210	0.216	0.216	83,195
2025-05-27	0.230	0.230	0.211	0.212	0.212	977,290
2025-05-26	0.220	0.225	0.218	0.218	0.218	116,717
2025-05-23	0.246	0.246	0.210	0.220	0.220	1,697,787
2025-05-22	0.227	0.256	0.223	0.223	0.223	2,974,850
2025-05-21	0.234	0.238	0.226	0.227	0.227	1,336,532
2025-05-20	0.230	0.239	0.212	0.233	0.233	605,012
2025-05-19	0.229	0.241	0.220	0.220	0.220	931,774
2025-05-16	0.256	0.270	0.226	0.227	0.227	4,868,282
2025-05-15	0.245	0.245	0.230	0.230	0.230	906,515

← NewerPage 6 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.