BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 457.00
+6.96 (1.55%)
Feb 12, 2026, 2:54 PM GMT
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 454.50 | 459.00 | 454.00 | 459.00 | - | 1.99% | 270 |
| Feb 11, 2026 | 447.00 | 454.50 | 447.00 | 450.04 | 450.04 | 0.57% | 4,505 |
| Feb 10, 2026 | 452.00 | 452.00 | 446.00 | 447.51 | 447.51 | -0.55% | 21,607 |
| Feb 9, 2026 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 3.33% | 28,625 |
| Feb 6, 2026 | 444.75 | 444.75 | 435.50 | 435.50 | 435.50 | -3.55% | 5,582 |
| Feb 5, 2026 | 446.00 | 454.00 | 445.75 | 451.55 | 451.55 | 1.47% | 1,323 |
| Feb 4, 2026 | 445.50 | 447.50 | 442.50 | 445.01 | 445.00 | 0.79% | 533 |
| Feb 3, 2026 | 443.00 | 443.00 | 438.50 | 441.50 | 441.50 | 1.27% | 375 |
| Feb 2, 2026 | 439.00 | 439.00 | 434.00 | 435.95 | 435.95 | -2.80% | 847 |
| Jan 30, 2026 | 445.50 | 449.50 | 445.00 | 448.50 | 448.50 | -1.07% | 1,241 |
| Jan 29, 2026 | 448.00 | 456.50 | 448.00 | 453.35 | 453.35 | 2.39% | 1,952 |
| Jan 28, 2026 | 443.00 | 444.50 | 442.00 | 442.75 | 442.75 | 1.20% | 2,713 |
| Jan 27, 2026 | 436.75 | 441.00 | 436.75 | 437.50 | 437.50 | -2.13% | 385 |
| Jan 26, 2026 | 451.00 | 452.50 | 440.00 | 447.01 | 447.00 | 0.07% | 5,780 |
| Jan 23, 2026 | 436.00 | 447.50 | 436.00 | 446.68 | 446.68 | 3.04% | 12,760 |
| Jan 22, 2026 | 447.50 | 447.50 | 433.50 | 433.50 | 433.50 | -1.92% | 950 |
| Jan 21, 2026 | 437.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.91% | 4,095 |
| Jan 20, 2026 | 428.50 | 438.00 | 428.50 | 438.00 | 438.00 | 1.86% | 267 |
| Jan 19, 2026 | 428.75 | 432.25 | 428.00 | 430.00 | 430.00 | -1.49% | 1,243 |
| Jan 16, 2026 | 423.50 | 436.50 | 423.50 | 436.50 | 436.50 | 2.78% | 13,216 |
| Jan 15, 2026 | 430.50 | 431.00 | 422.50 | 424.70 | 424.70 | -2.32% | 1,589 |
| Jan 14, 2026 | 439.00 | 441.00 | 420.00 | 434.77 | 434.77 | -6.60% | 536,562 |
| Jan 13, 2026 | 445.25 | 467.00 | 445.00 | 465.50 | 465.50 | 5.08% | 4,609 |
| Jan 12, 2026 | 442.75 | 444.00 | 439.75 | 443.00 | 443.00 | 1.62% | 1,207 |
| Jan 9, 2026 | 431.50 | 436.00 | 429.00 | 435.95 | 435.95 | 1.86% | 271 |
| Jan 8, 2026 | 429.50 | 429.50 | 422.50 | 428.00 | 428.00 | -0.23% | 671 |
| Jan 7, 2026 | 427.00 | 429.50 | 423.25 | 429.00 | 429.00 | -1.15% | 7,501 |
| Jan 6, 2026 | 436.50 | 437.50 | 434.00 | 434.00 | 434.00 | 0.93% | 1 |
| Jan 5, 2026 | 451.00 | 453.00 | 430.00 | 430.00 | 430.00 | -3.47% | 598 |
| Jan 2, 2026 | 446.50 | 448.00 | 442.50 | 445.48 | 445.48 | 0.96% | 842 |
| Dec 30, 2025 | 435.50 | 445.00 | 435.50 | 441.26 | 441.26 | 1.44% | 3,197 |
| Dec 29, 2025 | 428.00 | 435.00 | 427.00 | 435.00 | 435.00 | 1.28% | 16 |
| 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 |