BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 429.50
+5.89 (1.39%)
At close: Dec 23, 2025
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 423.50 | 431.00 | 423.50 | 429.50 | 429.50 | 1.39% | 8,094 |
| Dec 22, 2025 | 417.00 | 425.75 | 415.00 | 423.62 | 423.62 | 2.69% | 10,694 |
| Dec 19, 2025 | 410.50 | 414.50 | 410.00 | 412.50 | 412.50 | 0.49% | 15,261 |
| Dec 18, 2025 | 408.00 | 413.00 | 407.75 | 410.50 | 410.50 | 1.23% | 7,901 |
| Dec 17, 2025 | 404.00 | 406.50 | 404.00 | 405.50 | 405.50 | 1.12% | 1,292 |
| Dec 16, 2025 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.99% | 409 |
| Dec 15, 2025 | 426.00 | 426.00 | 405.00 | 405.00 | 405.00 | -4.03% | 7,571 |
| Dec 12, 2025 | 423.50 | 423.50 | 421.75 | 422.00 | 422.00 | -0.71% | 87 |
| Dec 11, 2025 | 430.50 | 432.00 | 423.00 | 425.00 | 425.00 | -1.05% | 300 |
| Dec 10, 2025 | 434.50 | 434.50 | 429.50 | 429.50 | 429.50 | -3.71% | 323 |
| Dec 9, 2025 | 448.00 | 449.50 | 445.91 | 446.06 | 446.06 | 0.13% | 3,666 |
| Dec 8, 2025 | 447.00 | 451.00 | 442.50 | 445.50 | 445.50 | 0.45% | 65 |
| Dec 5, 2025 | 440.50 | 446.00 | 437.00 | 443.50 | 443.50 | 1.84% | 259 |
| Dec 4, 2025 | 444.50 | 444.50 | 434.75 | 435.50 | 435.50 | -1.00% | 5,486 |
| Dec 3, 2025 | 436.50 | 443.00 | 436.50 | 439.88 | 439.88 | 1.59% | 1,821 |
| Dec 2, 2025 | 438.50 | 438.50 | 427.00 | 433.00 | 433.00 | -1.14% | 388 |
| Dec 1, 2025 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 2.24% | 54 |
| Nov 28, 2025 | 433.50 | 433.50 | 426.00 | 428.41 | 428.41 | 0.06% | 152 |
| Nov 27, 2025 | 427.00 | 429.00 | 427.00 | 428.15 | 428.15 | 1.60% | 433 |
| Nov 26, 2025 | 424.50 | 425.50 | 418.00 | 421.41 | 421.40 | -0.84% | 10,042 |
| Nov 25, 2025 | 429.00 | 429.50 | 423.50 | 425.00 | 425.00 | -1.33% | 637 |
| Nov 24, 2025 | 446.50 | 446.50 | 428.00 | 430.72 | 430.72 | -2.86% | 4,955 |
| Nov 21, 2025 | 455.00 | 455.00 | 443.00 | 443.39 | 443.39 | -10.79% | 1,609 |
| Nov 20, 2025 | 505.00 | 505.00 | 495.50 | 497.00 | 462.25 | -0.95% | 378 |
| Nov 19, 2025 | 505.00 | 506.00 | 493.50 | 501.75 | 466.67 | -0.43% | 1,655 |
| Nov 18, 2025 | 509.00 | 509.00 | 500.00 | 503.90 | 468.66 | -1.97% | 13,678 |
| Nov 17, 2025 | 507.00 | 515.00 | 507.00 | 514.00 | 478.06 | 2.87% | 933 |
| Nov 14, 2025 | 498.00 | 499.67 | 495.50 | 499.67 | 464.73 | -0.07% | 478 |
| Nov 13, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 465.04 | - | 512 |
| Nov 12, 2025 | 503.00 | 511.50 | 500.00 | 500.00 | 465.04 | 1.42% | 13,536 |
| Nov 11, 2025 | 491.50 | 496.50 | 491.50 | 493.00 | 458.53 | 3.14% | 163 |
| Nov 10, 2025 | 487.00 | 487.00 | 478.00 | 478.00 | 444.58 | -0.52% | 2,664 |
| Nov 7, 2025 | 477.50 | 480.50 | 477.50 | 480.50 | 446.90 | 1.33% | 4,110 |
| Nov 6, 2025 | 471.25 | 474.50 | 470.75 | 474.20 | 441.04 | 0.57% | 24,999 |
| Nov 5, 2025 | 470.00 | 472.00 | 470.00 | 471.50 | 438.53 | 0.43% | 23,549 |
| Nov 4, 2025 | 468.50 | 470.00 | 464.50 | 469.50 | 436.67 | - | 6,236 |
| Nov 3, 2025 | 467.00 | 472.25 | 463.50 | 469.50 | 436.67 | 3.84% | 492 |
| Oct 31, 2025 | 450.00 | 464.00 | 448.50 | 452.15 | 420.53 | 1.04% | 8,732 |
| Oct 30, 2025 | 436.50 | 450.00 | 436.50 | 447.51 | 416.22 | 5.67% | 8,771 |
| Oct 29, 2025 | 421.00 | 426.50 | 420.00 | 423.50 | 393.89 | -0.82% | 22,209 |
| Oct 28, 2025 | 430.50 | 431.50 | 426.50 | 427.00 | 397.14 | -0.70% | 11,515 |
| Oct 27, 2025 | 428.00 | 431.00 | 424.50 | 430.00 | 399.93 | 0.12% | 711 |
| Oct 24, 2025 | 433.00 | 433.00 | 429.50 | 429.50 | 399.47 | -0.49% | 349 |
| Oct 23, 2025 | 432.00 | 432.00 | 428.00 | 431.60 | 401.42 | 3.50% | 19,642 |
| Oct 22, 2025 | 422.00 | 422.00 | 416.50 | 417.00 | 387.84 | -0.24% | 24,595 |
| Oct 21, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 388.77 | -0.71% | 319 |
| Oct 20, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 391.56 | 0.96% | 200 |
| Oct 17, 2025 | 414.50 | 419.00 | 414.50 | 417.00 | 387.84 | -1.65% | 6,547 |
| Oct 16, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 394.35 | 0.83% | 1,100 |
| Oct 15, 2025 | 420.00 | 420.50 | 420.00 | 420.50 | 391.10 | 0.96% | 3,401 |