Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.634	0.642	0.533	0.541	0.541	1,677,278
2024-11-13	0.598	0.642	0.540	0.600	0.600	2,436,783
2024-11-12	0.511	0.754	0.504	0.548	0.548	5,610,028
2024-11-11	0.560	0.660	0.470	0.590	0.590	1,189,365
2024-11-08	0.550	0.550	0.440	0.440	0.440	545,115
2024-11-07	0.522	0.522	0.500	0.516	0.516	256,237
2024-11-06	0.500	0.530	0.470	0.470	0.470	758,079
2024-11-05	0.500	0.572	0.500	0.510	0.510	106,558
2024-11-04	0.510	0.524	0.502	0.502	0.502	30,205
2024-11-01	0.484	0.566	0.484	0.510	0.510	171,843
2024-10-31	0.590	0.590	0.491	0.510	0.510	299,941
2024-10-30	0.516	0.598	0.516	0.530	0.530	502,380
2024-10-29	0.600	0.600	0.522	0.570	0.570	427,127
2024-10-28	0.590	0.600	0.530	0.600	0.600	98,741
2024-10-25	0.538	0.600	0.530	0.590	0.590	416,634
2024-10-24	0.590	0.590	0.464	0.540	0.540	172,530
2024-10-23	0.500	0.680	0.500	0.576	0.576	995,361
2024-10-22	0.450	0.499	0.435	0.498	0.498	38,929
2024-10-21	0.498	0.498	0.430	0.452	0.452	123,982
2024-10-18	0.469	0.469	0.430	0.450	0.450	56,145
2024-10-17	0.489	0.489	0.428	0.428	0.428	113,487
2024-10-16	0.422	0.453	0.422	0.453	0.453	46,544
2024-10-15	0.451	0.453	0.422	0.435	0.435	116,754
2024-10-14	0.450	0.450	0.422	0.450	0.450	389,474
2024-10-11	0.422	0.500	0.420	0.451	0.451	377,794
2024-10-10	0.477	0.477	0.412	0.422	0.422	150,498
2024-10-09	0.466	0.466	0.445	0.445	0.445	117,512
2024-10-08	0.479	0.479	0.423	0.440	0.440	383,795
2024-10-07	0.480	0.480	0.450	0.456	0.456	265,617
2024-10-04	0.498	0.498	0.479	0.479	0.479	12,200
2024-10-03	0.495	0.496	0.474	0.474	0.474	112,240
2024-10-02	0.480	0.498	0.457	0.489	0.489	152,004
2024-10-01	0.514	0.514	0.457	0.502	0.502	108,510
2024-09-30	0.528	0.528	0.470	0.470	0.470	136,085
2024-09-27	0.451	0.499	0.451	0.460	0.460	219,343
2024-09-26	0.508	0.508	0.442	0.453	0.453	123,318
2024-09-25	0.495	0.495	0.430	0.440	0.440	375,202
2024-09-24	0.456	0.469	0.421	0.458	0.458	334,366
2024-09-23	0.423	0.449	0.381	0.434	0.434	899,415
2024-09-20	0.510	0.510	0.300	0.420	0.420	1,220,096
2024-09-19	0.536	0.536	0.490	0.510	0.510	488,529
2024-09-18	0.520	0.528	0.500	0.500	0.500	252,633
2024-09-17	0.530	0.530	0.497	0.500	0.500	182,202
2024-09-16	0.472	0.538	0.472	0.497	0.497	1,000,902
2024-09-13	0.500	0.534	0.444	0.450	0.450	5,341,848
2024-09-12	0.544	0.620	0.544	0.620	0.620	3,316
2024-09-11	0.672	0.672	0.610	0.632	0.632	219,819
2024-09-10	0.588	0.670	0.588	0.670	0.670	270,888
2024-09-09	0.610	0.610	0.415	0.590	0.590	901,077
2024-09-06	0.600	0.610	0.600	0.610	0.610	71,778
2024-09-05	0.672	0.672	0.608	0.608	0.608	33,980
2024-09-04	0.600	0.620	0.600	0.600	0.600	32,536
2024-09-03	0.650	0.650	0.598	0.598	0.598	70,678
2024-09-02	0.584	0.630	0.584	0.604	0.604	39,915
2024-08-30	0.602	0.628	0.580	0.608	0.608	328,435
2024-08-29	0.670	0.670	0.620	0.630	0.630	128,671
2024-08-28	0.672	0.672	0.640	0.640	0.640	85,300
2024-08-27	0.640	0.650	0.640	0.650	0.650	40,831
2024-08-26	0.696	0.696	0.640	0.662	0.662	141,987
2024-08-23	0.662	0.700	0.650	0.680	0.680	13,272

← NewerPage 9 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.