BlueNord ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	37.10	37.10	37.10	37.10	37.10	-0.27%	-
Dec 4, 2025	37.75	37.75	37.20	37.20	37.20	0.27%	55
Dec 3, 2025	37.10	37.10	37.10	37.10	37.10	0.82%	-
Dec 2, 2025	36.80	36.80	36.80	36.80	36.80	-1.74%	-
Dec 1, 2025	37.10	37.45	37.10	37.45	37.45	2.46%	-
Nov 28, 2025	36.55	36.55	36.55	36.55	36.55	1.25%	-
Nov 27, 2025	36.10	36.10	36.10	36.10	36.10	1.26%	-
Nov 26, 2025	35.85	35.85	35.65	35.65	35.65	-2.33%	140
Nov 25, 2025	36.50	36.50	36.50	36.50	36.50	-2.93%	-
Nov 24, 2025	38.25	38.25	37.60	37.60	37.60	-0.13%	140
Nov 21, 2025	39.50	39.50	37.10	37.65	37.65	-11.62%	875
Nov 20, 2025	42.60	42.60	42.60	42.60	39.65	0.35%	-
Nov 19, 2025	42.45	42.45	42.45	42.45	39.51	-3.85%	-
Nov 18, 2025	44.15	44.15	44.15	44.15	41.09	5.37%	80
Nov 17, 2025	41.90	41.90	41.90	41.90	38.99	-0.71%	-