BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 565.54
+10.46 (1.88%)
At close: Mar 27, 2026
LON:0HTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 563.00 | 571.00 | 558.00 | 565.54 | 565.54 | 1.88% | 1,895 |
| Mar 26, 2026 | 555.00 | 558.00 | 551.00 | 555.08 | 555.08 | 2.84% | 4,802 |
| Mar 25, 2026 | 533.00 | 549.00 | 530.00 | 539.74 | 539.74 | 1.01% | 19,761 |
| Mar 24, 2026 | 528.00 | 546.00 | 527.00 | 534.36 | 534.36 | -7.78% | 9,316 |
| Mar 23, 2026 | 588.50 | 594.00 | 563.00 | 579.45 | 536.13 | -1.31% | 46,425 |
| Mar 20, 2026 | 590.00 | 594.00 | 582.00 | 587.11 | 543.21 | -3.59% | 12,604 |
| Mar 19, 2026 | 595.00 | 610.00 | 592.00 | 609.00 | 563.47 | 4.46% | 17,924 |
| Mar 18, 2026 | 582.00 | 585.00 | 577.00 | 583.00 | 539.41 | 0.34% | 5,490 |
| Mar 17, 2026 | 569.00 | 583.00 | 568.00 | 581.00 | 537.56 | 2.11% | 2,278 |
| Mar 16, 2026 | 558.00 | 569.00 | 558.00 | 569.00 | 526.46 | 2.53% | 27,286 |
| Mar 13, 2026 | 563.00 | 565.00 | 553.00 | 554.93 | 513.44 | -2.23% | 22,653 |
| Mar 12, 2026 | 570.00 | 575.00 | 565.00 | 567.57 | 525.13 | 1.53% | 16,464 |
| Mar 11, 2026 | 554.00 | 563.00 | 550.00 | 559.01 | 517.21 | 3.48% | 6,548 |
| Mar 10, 2026 | 541.00 | 555.00 | 533.00 | 540.22 | 499.83 | -2.48% | 4,154 |
| Mar 9, 2026 | 566.50 | 570.00 | 550.00 | 553.94 | 512.52 | 1.39% | 18,672 |
| Mar 6, 2026 | 537.50 | 550.00 | 535.00 | 546.35 | 505.50 | 3.08% | 69,230 |
| Mar 5, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 490.37 | -0.19% | 29,500 |
| Mar 4, 2026 | 535.00 | 542.00 | 529.00 | 531.01 | 491.31 | -1.84% | 45,679 |
| Mar 3, 2026 | 550.00 | 552.00 | 539.00 | 540.99 | 500.54 | 2.07% | 65,664 |
| Mar 2, 2026 | 541.00 | 548.00 | 523.00 | 530.01 | 490.38 | 4.20% | 102,258 |
| Feb 27, 2026 | 500.00 | 512.00 | 500.00 | 508.62 | 470.60 | 2.54% | 22,371 |
| Feb 26, 2026 | 494.50 | 503.00 | 492.00 | 496.03 | 458.94 | 0.61% | 26,284 |
| Feb 25, 2026 | 495.00 | 495.00 | 482.00 | 493.00 | 456.14 | 2.33% | 36,427 |
| Feb 24, 2026 | 467.25 | 481.79 | 460.00 | 481.79 | 445.76 | 2.87% | 66,760 |
| Feb 23, 2026 | 460.00 | 471.50 | 460.00 | 468.33 | 433.31 | 1.81% | 45,268 |
| Feb 20, 2026 | 465.50 | 465.50 | 457.50 | 460.00 | 425.61 | -1.22% | 16,567 |
| Feb 19, 2026 | 468.00 | 469.50 | 461.00 | 465.69 | 430.87 | 3.49% | 33,468 |
| Feb 18, 2026 | 448.50 | 464.50 | 448.50 | 449.98 | 416.34 | -0.59% | 4,904 |
| Feb 17, 2026 | 450.00 | 454.50 | 445.00 | 452.67 | 418.83 | 0.93% | 475 |
| Feb 16, 2026 | 448.00 | 449.00 | 444.50 | 448.50 | 414.97 | -0.55% | 1,992 |
| Feb 13, 2026 | 453.00 | 455.00 | 450.00 | 451.00 | 417.28 | -1.31% | 2,530 |
| Feb 12, 2026 | 454.50 | 460.00 | 454.00 | 457.01 | 422.84 | 1.55% | 424 |
| Feb 11, 2026 | 447.00 | 454.50 | 447.00 | 450.04 | 416.39 | 0.57% | 4,505 |
| Feb 10, 2026 | 452.00 | 452.00 | 446.00 | 447.51 | 414.05 | -0.55% | 21,607 |
| Feb 9, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 416.35 | 3.33% | 28,625 |
| Feb 6, 2026 | 444.75 | 444.75 | 435.50 | 435.50 | 402.94 | -3.55% | 5,582 |
| Feb 5, 2026 | 446.00 | 454.00 | 445.75 | 451.55 | 417.79 | 1.47% | 1,323 |
| Feb 4, 2026 | 445.50 | 447.50 | 442.50 | 445.01 | 411.73 | 0.79% | 533 |
| Feb 3, 2026 | 443.00 | 443.00 | 438.50 | 441.50 | 408.49 | 1.27% | 376 |
| Feb 2, 2026 | 439.00 | 439.00 | 434.00 | 435.95 | 403.36 | -2.80% | 847 |
| Jan 30, 2026 | 445.50 | 449.50 | 445.00 | 448.50 | 414.97 | -1.07% | 1,241 |
| Jan 29, 2026 | 448.00 | 456.50 | 448.00 | 453.35 | 419.46 | 2.39% | 1,952 |
| Jan 28, 2026 | 443.00 | 444.50 | 442.00 | 442.75 | 409.65 | 1.20% | 2,713 |
| Jan 27, 2026 | 436.75 | 441.00 | 436.75 | 437.50 | 404.79 | -2.13% | 385 |
| Jan 26, 2026 | 451.00 | 452.50 | 440.00 | 447.01 | 413.58 | 0.07% | 5,780 |
| Jan 23, 2026 | 436.00 | 447.50 | 436.00 | 446.68 | 413.28 | 3.04% | 12,760 |
| Jan 22, 2026 | 447.50 | 447.50 | 433.50 | 433.50 | 401.09 | -1.92% | 950 |
| Jan 21, 2026 | 437.00 | 442.00 | 436.00 | 442.00 | 408.95 | 0.91% | 4,095 |
| Jan 20, 2026 | 428.50 | 438.00 | 428.50 | 438.00 | 405.25 | 1.86% | 267 |
| Jan 19, 2026 | 428.75 | 432.25 | 428.00 | 430.00 | 397.85 | -1.49% | 1,243 |