Norwegian Block Exchange AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.630	0.631	0.565	0.630	0.630	2,818,595
2026-05-05	0.642	0.700	0.606	0.610	0.610	3,120,590
2026-05-04	0.669	0.677	0.620	0.630	0.630	2,277,675
2026-04-30	0.700	0.705	0.640	0.680	0.680	2,653,540
2026-04-29	0.674	0.710	0.630	0.646	0.646	1,669,831
2026-04-28	0.699	0.700	0.550	0.670	0.670	4,825,762
2026-04-27	0.695	0.739	0.655	0.710	0.710	2,964,313
2026-04-24	0.710	0.728	0.645	0.690	0.690	3,060,708
2026-04-23	0.728	0.750	0.615	0.685	0.685	5,180,946
2026-04-22	0.600	0.759	0.530	0.700	0.700	12,089,324
2026-04-21	0.450	0.615	0.447	0.555	0.555	8,192,654
2026-04-20	0.440	0.450	0.433	0.441	0.441	601,255
2026-04-17	0.432	0.459	0.432	0.450	0.450	1,615,109
2026-04-16	0.452	0.461	0.432	0.432	0.432	1,237,746
2026-04-15	0.461	0.480	0.432	0.480	0.480	601,230
2026-04-14	0.482	0.482	0.456	0.464	0.464	523,193
2026-04-13	0.486	0.489	0.443	0.489	0.489	485,273
2026-04-10	0.430	0.473	0.430	0.473	0.473	678,273
2026-04-09	0.500	0.500	0.430	0.472	0.472	444,095
2026-04-08	0.495	0.495	0.450	0.470	0.470	1,158,949
2026-04-07	0.499	0.500	0.450	0.499	0.499	1,172,868
2026-04-01	0.470	0.470	0.425	0.470	0.470	974,136
2026-03-31	0.479	0.479	0.451	0.472	0.472	902,125
2026-03-30	0.452	0.528	0.442	0.478	0.478	1,683,625
2026-03-27	0.499	0.499	0.439	0.454	0.454	1,971,977
2026-03-26	0.420	0.538	0.396	0.478	0.478	4,381,322
2026-03-25	0.366	0.473	0.362	0.430	0.430	3,902,228
2026-03-24	0.358	0.370	0.350	0.363	0.363	424,308
2026-03-23	0.390	0.390	0.353	0.382	0.382	568,416
2026-03-20	0.368	0.393	0.365	0.390	0.390	460,380
2026-03-19	0.388	0.408	0.366	0.369	0.369	926,586
2026-03-18	0.380	0.405	0.376	0.387	0.387	1,095,259
2026-03-17	0.408	0.408	0.375	0.400	0.400	1,251,120
2026-03-16	0.420	0.420	0.362	0.410	0.410	1,729,456
2026-03-13	0.367	0.420	0.336	0.420	0.420	1,554,199
2026-03-12	0.370	0.380	0.370	0.376	0.376	540,919
2026-03-11	0.397	0.397	0.371	0.386	0.386	1,532,314
2026-03-10	0.399	0.399	0.373	0.397	0.397	514,593
2026-03-09	0.398	0.398	0.366	0.397	0.397	412,125
2026-03-06	0.420	0.420	0.388	0.392	0.392	457,826
2026-03-05	0.366	0.420	0.366	0.420	0.420	475,259
2026-03-04	0.350	0.408	0.350	0.400	0.400	1,093,635
2026-03-03	0.370	0.400	0.317	0.366	0.366	1,943,434
2026-03-02	0.398	0.398	0.346	0.376	0.376	548,437
2026-02-27	0.358	0.409	0.334	0.379	0.379	1,242,520
2026-02-26	0.330	0.353	0.300	0.350	0.350	2,234,698
2026-02-25	0.379	0.379	0.330	0.330	0.330	1,820,316
2026-02-24	0.370	0.385	0.350	0.361	0.361	2,382,421
2026-02-23	0.372	0.389	0.370	0.389	0.389	1,207,023
2026-02-20	0.372	0.390	0.369	0.390	0.390	526,282
2026-02-19	0.385	0.385	0.373	0.379	0.379	412,758
2026-02-18	0.381	0.391	0.373	0.385	0.385	582,278
2026-02-17	0.380	0.396	0.380	0.393	0.393	341,281
2026-02-16	0.399	0.399	0.382	0.388	0.388	303,700
2026-02-13	0.382	0.419	0.382	0.400	0.400	497,218
2026-02-12	0.382	0.397	0.382	0.385	0.385	631,623
2026-02-11	0.404	0.411	0.390	0.390	0.390	599,778
2026-02-10	0.401	0.419	0.390	0.416	0.416	715,557
2026-02-09	0.404	0.428	0.400	0.401	0.401	981,045
2026-02-06	0.412	0.415	0.400	0.407	0.407	977,437

← NewerPage 3 of 21 · 1,221 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.