BlueNord ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 398.00 | 398.00 | 389.00 | 395.50 | 220.97 | 12,023 |
| 2022-12-22 | 383.00 | 405.00 | 383.00 | 393.00 | 219.57 | 35,491 |
| 2022-12-21 | 381.00 | 384.00 | 376.50 | 383.00 | 213.98 | 26,010 |
| 2022-12-20 | 375.00 | 383.50 | 373.00 | 383.00 | 213.98 | 16,749 |
| 2022-12-19 | 387.00 | 389.50 | 376.00 | 376.00 | 210.07 | 21,725 |
| 2022-12-16 | 385.00 | 387.50 | 379.00 | 387.00 | 216.22 | 23,005 |
| 2022-12-15 | 385.00 | 393.00 | 378.00 | 388.00 | 216.78 | 15,202 |
| 2022-12-14 | 373.00 | 384.50 | 373.00 | 382.50 | 213.70 | 58,246 |
| 2022-12-13 | 377.50 | 384.50 | 376.00 | 378.50 | 211.47 | 16,019 |
| 2022-12-12 | 379.50 | 379.50 | 369.50 | 376.50 | 210.35 | 10,445 |
| 2022-12-09 | 371.50 | 379.00 | 367.50 | 378.50 | 211.47 | 28,711 |
| 2022-12-08 | 383.00 | 387.00 | 373.00 | 375.00 | 209.51 | 32,799 |
| 2022-12-07 | 392.00 | 392.00 | 374.00 | 382.00 | 213.42 | 22,980 |
| 2022-12-06 | 398.00 | 398.00 | 384.50 | 390.00 | 217.89 | 29,984 |
| 2022-12-05 | 389.00 | 402.00 | 389.00 | 394.50 | 220.41 | 28,925 |
| 2022-12-02 | 393.00 | 395.50 | 383.00 | 391.50 | 218.73 | 24,629 |
| 2022-12-01 | 392.00 | 395.50 | 385.50 | 393.00 | 219.57 | 18,140 |
| 2022-11-30 | 378.00 | 390.00 | 375.00 | 390.00 | 217.89 | 29,358 |
| 2022-11-29 | 375.00 | 385.50 | 375.00 | 381.00 | 212.87 | 33,506 |
| 2022-11-28 | 380.00 | 380.00 | 370.50 | 376.00 | 210.07 | 14,208 |
| 2022-11-25 | 378.00 | 386.50 | 373.50 | 383.00 | 213.98 | 20,113 |
| 2022-11-24 | 386.00 | 386.00 | 373.00 | 381.00 | 212.87 | 19,921 |
| 2022-11-23 | 390.50 | 399.50 | 383.00 | 386.00 | 215.66 | 25,920 |
| 2022-11-22 | 368.50 | 390.00 | 368.50 | 390.00 | 217.89 | 41,224 |
| 2022-11-21 | 371.50 | 379.50 | 360.00 | 360.00 | 201.13 | 66,706 |
| 2022-11-18 | 393.00 | 393.00 | 368.00 | 372.00 | 207.84 | 53,677 |
| 2022-11-17 | 395.50 | 395.50 | 382.00 | 389.50 | 217.62 | 22,690 |
| 2022-11-16 | 394.50 | 401.00 | 391.00 | 395.00 | 220.69 | 27,645 |
| 2022-11-15 | 393.50 | 400.00 | 385.00 | 394.00 | 220.13 | 40,988 |
| 2022-11-14 | 401.00 | 404.00 | 385.50 | 388.50 | 217.06 | 55,246 |
| 2022-11-11 | 414.50 | 414.50 | 400.00 | 402.00 | 224.60 | 34,420 |
| 2022-11-10 | 409.00 | 417.00 | 398.00 | 410.00 | 229.07 | 34,476 |
| 2022-11-09 | 405.00 | 422.00 | 403.00 | 411.50 | 229.91 | 29,066 |
| 2022-11-08 | 416.00 | 419.00 | 404.00 | 405.00 | 226.28 | 36,665 |
| 2022-11-07 | 416.00 | 420.00 | 410.00 | 416.00 | 232.42 | 19,856 |
| 2022-11-04 | 419.50 | 419.50 | 409.00 | 414.50 | 231.58 | 23,261 |
| 2022-11-03 | 395.00 | 415.50 | 394.00 | 415.50 | 232.14 | 38,628 |
| 2022-11-02 | 395.00 | 402.50 | 388.50 | 397.00 | 221.81 | 32,011 |
| 2022-11-01 | 393.00 | 400.00 | 386.00 | 395.00 | 220.69 | 38,137 |
| 2022-10-31 | 391.00 | 394.50 | 376.00 | 385.00 | 215.10 | 33,226 |
| 2022-10-28 | 376.00 | 393.00 | 373.00 | 391.00 | 218.45 | 57,299 |
| 2022-10-27 | 376.50 | 386.50 | 371.00 | 381.00 | 212.87 | 63,607 |
| 2022-10-26 | 372.50 | 382.50 | 363.00 | 376.50 | 210.35 | 54,542 |
| 2022-10-25 | 358.50 | 367.50 | 348.50 | 366.00 | 204.49 | 19,827 |
| 2022-10-24 | 367.00 | 370.50 | 352.50 | 360.00 | 201.13 | 21,229 |
| 2022-10-21 | 375.00 | 375.00 | 363.00 | 366.50 | 204.76 | 10,001 |
| 2022-10-20 | 358.00 | 375.50 | 357.50 | 372.00 | 207.84 | 30,321 |
| 2022-10-19 | 351.00 | 357.00 | 348.50 | 356.00 | 198.90 | 15,772 |
| 2022-10-18 | 353.50 | 361.00 | 343.50 | 352.50 | 196.94 | 35,429 |
| 2022-10-17 | 355.00 | 368.00 | 352.00 | 355.00 | 198.34 | 22,499 |
| 2022-10-14 | 368.00 | 379.00 | 353.50 | 355.00 | 198.34 | 35,955 |
| 2022-10-13 | 366.00 | 374.00 | 362.50 | 366.50 | 204.76 | 16,900 |
| 2022-10-12 | 372.00 | 377.50 | 364.00 | 366.00 | 204.49 | 26,351 |
| 2022-10-11 | 378.50 | 384.00 | 366.00 | 370.00 | 206.72 | 71,692 |
| 2022-10-10 | 388.00 | 388.50 | 376.50 | 385.50 | 215.38 | 23,658 |
| 2022-10-07 | 385.00 | 390.00 | 378.50 | 388.00 | 216.78 | 26,412 |
| 2022-10-06 | 377.00 | 390.00 | 375.00 | 379.50 | 212.03 | 36,285 |
| 2022-10-05 | 392.00 | 392.00 | 372.50 | 374.00 | 208.96 | 31,509 |
| 2022-10-04 | 375.00 | 387.50 | 370.00 | 387.00 | 216.22 | 55,251 |
| 2022-10-03 | 352.00 | 370.00 | 352.00 | 370.00 | 206.72 | 67,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 66.8200 NOK |
| 2026-05-22 | 72.3400 NOK |
| 2026-03-24 | 42.8400 NOK |
| 2025-11-21 | 34.7500 NOK |
| 2025-07-28 | 19.4900 NOK |
| 2025-06-24 | 76.0500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.