Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.308	0.324	0.285	0.310	0.310	3,266,019
2025-02-12	0.319	0.319	0.280	0.287	0.287	1,701,376
2025-02-11	0.309	0.319	0.295	0.309	0.309	2,266,904
2025-02-10	0.319	0.319	0.300	0.309	0.309	927,006
2025-02-07	0.299	0.323	0.280	0.316	0.316	4,294,770
2025-02-06	0.299	0.318	0.252	0.290	0.290	6,505,559
2025-02-05	0.299	0.310	0.281	0.286	0.286	3,601,566
2025-02-04	0.320	0.320	0.270	0.299	0.299	9,086,640
2025-02-03	0.384	0.439	0.365	0.381	0.381	404,051
2025-01-31	0.330	0.386	0.330	0.379	0.379	1,066,546
2025-01-30	0.393	0.393	0.320	0.348	0.348	824,376
2025-01-29	0.335	0.368	0.333	0.337	0.337	584,142
2025-01-28	0.302	0.359	0.302	0.340	0.340	499,549
2025-01-27	0.360	0.360	0.310	0.338	0.338	1,183,304
2025-01-24	0.340	0.368	0.321	0.354	0.354	1,286,459
2025-01-23	0.359	0.360	0.321	0.322	0.322	336,676
2025-01-22	0.380	0.380	0.333	0.345	0.345	586,759
2025-01-21	0.336	0.384	0.312	0.329	0.329	371,099
2025-01-20	0.326	0.399	0.326	0.342	0.342	920,093
2025-01-17	0.343	0.343	0.292	0.329	0.329	474,430
2025-01-16	0.331	0.331	0.310	0.325	0.325	347,969
2025-01-15	0.302	0.346	0.302	0.320	0.320	190,751
2025-01-14	0.309	0.325	0.300	0.300	0.300	542,016
2025-01-13	0.340	0.340	0.327	0.330	0.330	119,051
2025-01-10	0.340	0.362	0.301	0.327	0.327	882,845
2025-01-09	0.350	0.359	0.331	0.355	0.355	344,139
2025-01-08	0.356	0.361	0.350	0.361	0.361	255,888
2025-01-07	0.370	0.375	0.357	0.362	0.362	345,041
2025-01-06	0.399	0.399	0.357	0.370	0.370	180,231
2025-01-03	0.361	0.384	0.357	0.359	0.359	1,194,236
2025-01-02	0.398	0.398	0.358	0.361	0.361	159,079
2024-12-30	0.439	0.439	0.360	0.370	0.370	657,820
2024-12-27	0.440	0.440	0.360	0.389	0.389	99,826
2024-12-23	0.365	0.376	0.362	0.375	0.375	261,835
2024-12-20	0.390	0.390	0.376	0.376	0.376	135,858
2024-12-19	0.392	0.436	0.375	0.400	0.400	412,871
2024-12-18	0.439	0.439	0.390	0.407	0.407	26,761
2024-12-17	0.459	0.459	0.381	0.418	0.418	78,209
2024-12-16	0.397	0.468	0.346	0.415	0.415	819,540
2024-12-13	0.409	0.409	0.367	0.397	0.397	466,388
2024-12-12	0.450	0.450	0.370	0.389	0.389	719,078
2024-12-11	0.446	0.446	0.372	0.396	0.396	899,243
2024-12-10	0.477	0.477	0.370	0.442	0.442	365,528
2024-12-09	0.568	0.628	0.400	0.411	0.411	668,260
2024-12-06	0.550	0.654	0.467	0.499	0.499	1,197,178
2024-12-05	0.520	0.612	0.410	0.550	0.550	1,233,288
2024-12-04	0.450	0.450	0.366	0.423	0.423	222,027
2024-12-03	0.340	0.400	0.340	0.400	0.400	789,093
2024-12-02	0.331	0.349	0.311	0.344	0.344	244,380
2024-11-29	0.364	0.364	0.331	0.331	0.331	88,034
2024-11-28	0.369	0.379	0.341	0.341	0.341	207,836
2024-11-27	0.358	0.369	0.342	0.360	0.360	553,783
2024-11-26	0.390	0.390	0.340	0.353	0.353	343,575
2024-11-25	0.285	0.389	0.285	0.372	0.372	436,247
2024-11-22	0.420	0.420	0.350	0.406	0.406	810,530
2024-11-21	0.430	0.430	0.361	0.410	0.410	550,957
2024-11-20	0.385	0.406	0.364	0.406	0.406	1,375,429
2024-11-19	0.308	0.380	0.257	0.343	0.343	4,053,577
2024-11-18	0.589	0.589	0.451	0.464	0.464	317,267
2024-11-15	0.541	0.541	0.488	0.492	0.492	774,583

← NewerPage 8 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.