BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 455.26
-5.74 (-1.24%)
At close: Sep 15, 2025
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 491.00 | 491.00 | 485.00 | 486.17 | 486.17 | -0.68% | 483 |
| Aug 13, 2025 | 489.50 | 490.50 | 484.75 | 489.50 | 489.50 | 0.62% | 273 |
| Aug 12, 2025 | 488.00 | 488.00 | 486.50 | 486.50 | 486.50 | 1.88% | 65 |
| Aug 11, 2025 | 477.50 | 477.50 | 473.50 | 477.50 | 477.50 | -0.20% | 624 |
| Aug 8, 2025 | 481.50 | 481.50 | 473.00 | 478.45 | 478.45 | -0.22% | 1,083 |
| Aug 7, 2025 | 485.50 | 485.50 | 479.00 | 479.50 | 479.50 | -1.39% | 4,024 |
| Aug 6, 2025 | 486.00 | 487.00 | 482.75 | 486.27 | 486.27 | -0.05% | 1,367 |
| Aug 5, 2025 | 486.00 | 486.51 | 482.00 | 486.51 | 486.51 | 0.08% | 235 |
| Aug 4, 2025 | 488.50 | 488.50 | 485.00 | 486.14 | 486.14 | -1.19% | 675 |
| Aug 1, 2025 | 493.25 | 493.25 | 490.50 | 492.00 | 492.00 | 0.25% | 807 |
| Jul 31, 2025 | 492.00 | 496.00 | 490.79 | 490.79 | 490.79 | -0.55% | 323 |
| Jul 30, 2025 | 499.25 | 499.25 | 490.00 | 493.50 | 493.50 | -1.10% | 913 |
| Jul 29, 2025 | 501.00 | 501.00 | 497.50 | 499.00 | 499.00 | 1.63% | 764 |
| Jul 28, 2025 | 492.50 | 499.50 | 491.00 | 491.00 | 491.00 | -3.81% | 5,595 |
| Jul 25, 2025 | 507.00 | 510.45 | 507.00 | 510.45 | 490.96 | -0.72% | 401 |
| Jul 24, 2025 | 514.00 | 514.16 | 511.00 | 514.16 | 494.53 | 0.71% | 1,758 |
| Jul 23, 2025 | 513.00 | 513.00 | 506.00 | 510.54 | 491.05 | 0.15% | 16,444 |
| Jul 22, 2025 | 509.76 | 509.76 | 509.76 | 509.76 | 490.30 | 0.45% | 371 |
| Jul 21, 2025 | 512.50 | 512.50 | 507.50 | 507.50 | 488.12 | -1.26% | 73 |
| Jul 18, 2025 | 515.00 | 515.00 | 513.00 | 514.00 | 494.38 | 2.25% | 408 |
| Jul 17, 2025 | 506.50 | 506.50 | 502.70 | 502.70 | 483.50 | -2.95% | 681 |
| Jul 16, 2025 | 515.00 | 522.00 | 515.00 | 518.00 | 498.22 | -0.58% | 1,607 |
| Jul 15, 2025 | 529.00 | 529.00 | 516.00 | 521.02 | 501.13 | -0.95% | 951 |
| Jul 14, 2025 | 536.00 | 536.00 | 526.00 | 526.00 | 505.92 | -0.94% | 1,342 |
| Jul 11, 2025 | 515.00 | 531.00 | 515.00 | 531.00 | 510.73 | 4.90% | 2,122 |
| Jul 10, 2025 | 524.00 | 524.00 | 498.00 | 506.19 | 486.86 | -3.03% | 12,104 |
| Jul 9, 2025 | 521.50 | 528.00 | 521.00 | 522.00 | 502.07 | 1.49% | 1,654 |
| Jul 8, 2025 | 513.00 | 519.00 | 513.00 | 514.33 | 494.69 | 1.05% | 652 |