BlueNord ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.55	40.55	40.55	40.55	40.55	-2.52%	-
Feb 19, 2026	41.60	41.60	41.60	41.60	41.60	5.32%	-
Feb 18, 2026	39.50	39.50	39.50	39.50	39.50	-1.86%	-
Feb 17, 2026	39.50	40.25	39.50	40.25	40.25	1.77%	200
Feb 16, 2026	40.55	40.55	39.55	39.55	39.55	-2.59%	220
Feb 13, 2026	40.05	40.60	40.05	40.60	40.60	-0.12%	110
Feb 12, 2026	40.25	40.65	40.25	40.65	40.65	3.30%	250
Feb 11, 2026	39.70	39.70	39.35	39.35	39.35	-0.25%	110
Feb 10, 2026	39.45	39.45	39.45	39.45	39.45	0.90%	-
Feb 9, 2026	39.10	39.10	39.10	39.10	39.10	1.56%	-
Feb 6, 2026	38.50	38.50	38.50	38.50	38.50	-1.41%	-
Feb 5, 2026	39.40	39.40	39.05	39.05	39.05	0.51%	55
Feb 4, 2026	38.85	38.85	38.85	38.85	38.85	0.65%	-
Feb 3, 2026	38.60	38.60	38.60	38.60	38.60	1.85%	850
Feb 2, 2026	37.90	37.90	37.90	37.90	37.90	-5.60%	-
Jan 30, 2026	40.15	40.15	40.15	40.15	40.15	1.52%	50
Jan 29, 2026	39.15	39.55	39.15	39.55	39.55	3.26%	1,054
Jan 28, 2026	38.30	38.30	38.30	38.30	38.30	1.59%	-
Jan 27, 2026	38.30	38.30	37.70	37.70	37.70	-1.82%	501
Jan 26, 2026	38.90	38.90	38.40	38.40	38.40	1.86%	280
Jan 23, 2026	37.70	37.70	37.70	37.70	37.70	0.53%	-
Jan 22, 2026	38.45	38.45	37.50	37.50	37.50	-1.32%	30
Jan 21, 2026	37.35	38.00	37.35	38.00	38.00	1.33%	600
Jan 20, 2026	36.45	37.50	36.45	37.50	37.50	2.18%	145
Jan 19, 2026	36.70	36.70	36.70	36.70	36.70	2.66%	280
Jan 16, 2026	35.75	35.75	35.75	35.75	35.75	1.13%	-
Jan 15, 2026	37.30	37.30	35.35	35.35	35.35	-3.15%	12
Jan 14, 2026	37.05	37.05	36.50	36.50	36.50	-8.52%	100
Jan 13, 2026	38.35	39.90	38.35	39.90	39.90	5.98%	200
Jan 12, 2026	37.65	37.65	37.65	37.65	37.65	1.76%	-
Jan 9, 2026	36.15	37.00	36.15	37.00	37.00	2.78%	100
Jan 8, 2026	36.10	36.10	36.00	36.00	36.00	-2.96%	12
Jan 7, 2026	37.10	37.10	37.10	37.10	37.10	1.37%	-
Jan 6, 2026	36.60	36.60	36.60	36.60	36.60	-3.56%	-
Jan 5, 2026	37.95	37.95	37.95	37.95	37.95	0.93%	-
Jan 2, 2026	37.50	37.60	37.50	37.60	37.60	1.08%	55
Dec 30, 2025	37.20	37.20	37.20	37.20	37.20	1.50%	-
Dec 29, 2025	36.65	36.70	36.65	36.65	36.65	2.66%	113
Dec 23, 2025	35.70	35.70	35.70	35.70	35.70	-	-
Dec 22, 2025	34.95	35.70	34.95	35.70	35.70	3.63%	37
Dec 19, 2025	34.45	34.45	34.45	34.45	34.45	1.47%	-
Dec 18, 2025	33.95	33.95	33.95	33.95	33.95	0.89%	-
Dec 17, 2025	33.65	33.65	33.65	33.65	33.65	-0.59%	-
Dec 16, 2025	33.85	33.85	33.85	33.85	33.85	-4.11%	100
Dec 15, 2025	35.30	35.30	35.30	35.30	35.30	0.14%	-
Dec 12, 2025	36.85	36.85	35.25	35.25	35.25	-2.08%	60
Dec 11, 2025	36.00	36.00	36.00	36.00	36.00	-4.76%	-
Dec 10, 2025	37.80	37.80	37.80	37.80	37.80	0.40%	-
Dec 9, 2025	37.65	37.65	37.65	37.65	37.65	-0.40%	-
Dec 8, 2025	37.80	37.80	37.80	37.80	37.80	1.89%	-