BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 429.50
-2.10 (-0.49%)
At close: Oct 24, 2025
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 433.00 | 433.00 | 429.50 | 429.50 | 429.50 | -0.49% | 349 |
| Oct 23, 2025 | 432.00 | 432.00 | 428.00 | 431.60 | 431.60 | 3.50% | 19,642 |
| Oct 22, 2025 | 422.00 | 422.00 | 416.50 | 417.00 | 417.00 | -0.24% | 24,595 |
| Oct 21, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.71% | 319 |
| Oct 20, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.96% | 200 |
| Oct 17, 2025 | 414.50 | 419.00 | 414.50 | 417.00 | 417.00 | -1.65% | 6,547 |
| Oct 16, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.83% | 1,100 |
| Oct 15, 2025 | 420.00 | 420.50 | 420.00 | 420.50 | 420.50 | 0.96% | 3,401 |
| Oct 14, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | -1.65% | 109 |
| Oct 13, 2025 | 425.00 | 425.00 | 423.50 | 423.50 | 423.50 | -1.29% | 145 |
| Oct 10, 2025 | 435.00 | 435.00 | 428.50 | 429.04 | 429.04 | -2.27% | 8,050 |
| Oct 9, 2025 | 431.50 | 439.00 | 427.50 | 439.00 | 439.00 | -5.69% | 6,962 |
| Oct 8, 2025 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 0.98% | 33 |
| Oct 7, 2025 | 462.50 | 462.50 | 460.50 | 461.00 | 461.00 | -2.07% | 3,260 |
| Oct 6, 2025 | 470.00 | 470.75 | 470.00 | 470.75 | 470.75 | 2.01% | 201 |
| Oct 3, 2025 | 456.00 | 463.50 | 456.00 | 461.46 | 461.46 | 0.87% | 415 |
| Oct 1, 2025 | 457.50 | 460.00 | 457.50 | 457.50 | 457.50 | 1.22% | 203 |
| Sep 30, 2025 | 464.00 | 464.00 | 452.00 | 452.00 | 452.00 | -2.69% | 1,171 |
| Sep 29, 2025 | 470.50 | 472.00 | 464.00 | 464.50 | 464.50 | -0.64% | 1,411 |
| Sep 26, 2025 | 463.50 | 467.50 | 463.00 | 467.50 | 467.50 | 0.86% | 22 |
| Sep 25, 2025 | 462.50 | 463.50 | 462.50 | 463.50 | 463.50 | -0.43% | 56 |
| Sep 24, 2025 | 453.50 | 465.50 | 453.50 | 465.50 | 465.50 | 2.42% | 713 |
| Sep 23, 2025 | 454.50 | 457.00 | 451.50 | 454.50 | 454.50 | 0.55% | 262 |
| Sep 22, 2025 | 453.50 | 455.50 | 451.00 | 452.00 | 452.00 | -0.23% | 269 |
| Sep 19, 2025 | 456.00 | 456.50 | 452.00 | 453.05 | 453.05 | -0.32% | 231 |
| Sep 18, 2025 | 451.00 | 456.50 | 451.00 | 454.50 | 454.50 | 0.55% | 182 |
| Sep 17, 2025 | 444.50 | 453.00 | 442.00 | 452.00 | 452.00 | 2.26% | 3,224 |
| Sep 16, 2025 | 446.50 | 446.50 | 440.50 | 442.00 | 442.00 | -2.91% | 1,188 |
| Sep 15, 2025 | 463.00 | 463.00 | 455.00 | 455.27 | 455.27 | -1.24% | 1,094 |
| Sep 12, 2025 | 464.50 | 464.50 | 461.00 | 461.00 | 461.00 | 0.16% | 8 |
| Sep 11, 2025 | 463.50 | 467.50 | 459.00 | 460.25 | 460.25 | 0.60% | 171 |
| Sep 10, 2025 | 459.00 | 462.50 | 456.50 | 457.50 | 457.50 | -1.21% | 32 |
| Sep 9, 2025 | 459.50 | 463.08 | 459.00 | 463.08 | 463.08 | -0.66% | 125 |
| Sep 8, 2025 | 470.50 | 470.50 | 458.25 | 466.17 | 466.17 | -0.27% | 384 |
| Sep 5, 2025 | 471.50 | 472.75 | 467.42 | 467.42 | 467.42 | -2.52% | 1,038 |
| Sep 4, 2025 | 478.50 | 479.50 | 478.50 | 479.50 | 479.50 | -0.33% | 23 |
| Sep 3, 2025 | 487.00 | 487.00 | 477.50 | 481.08 | 481.08 | -0.49% | 123 |
| Sep 2, 2025 | 488.50 | 490.00 | 482.00 | 483.45 | 483.45 | -1.62% | 473 |
| Sep 1, 2025 | 488.50 | 493.00 | 488.50 | 491.41 | 491.41 | 0.08% | 322 |
| Aug 29, 2025 | 489.00 | 491.25 | 483.50 | 491.00 | 491.00 | 1.55% | 211 |
| Aug 28, 2025 | 492.50 | 493.50 | 483.50 | 483.50 | 483.50 | -2.91% | 76 |
| Aug 27, 2025 | 487.50 | 498.00 | 484.50 | 498.00 | 498.00 | 2.26% | 942 |
| Aug 26, 2025 | 487.50 | 488.00 | 485.50 | 487.00 | 487.00 | 0.10% | 13 |
| Aug 25, 2025 | 485.50 | 488.00 | 484.50 | 486.50 | 486.50 | -0.60% | 49 |
| Aug 22, 2025 | 488.50 | 491.00 | 487.00 | 489.41 | 489.41 | 0.70% | 12,332 |
| Aug 21, 2025 | 481.00 | 487.50 | 481.00 | 486.00 | 486.00 | 2.87% | 210 |
| Aug 20, 2025 | 473.00 | 477.00 | 470.50 | 472.42 | 472.42 | -0.54% | 322 |
| Aug 19, 2025 | 484.00 | 484.75 | 475.00 | 475.00 | 475.00 | -1.76% | 473 |
| Aug 18, 2025 | 493.00 | 493.00 | 482.50 | 483.50 | 483.50 | -1.43% | 2,562 |
| Aug 15, 2025 | 492.00 | 492.00 | 490.50 | 490.50 | 490.50 | 0.89% | 55 |