BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 478.38
-61.62 (-11.41%)
Jul 17, 2026, 4:04 PM GMT
LON:0HTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 470.50 | 481.25 | 468.00 | 475.41 | 475.40 | 0.68% | 16,687 |
| Jul 16, 2026 | 539.00 | 542.00 | 527.00 | 540.00 | 472.18 | -0.92% | 7,425 |
| Jul 15, 2026 | 544.00 | 551.00 | 540.00 | 545.00 | 476.55 | 1.11% | 13,773 |
| Jul 14, 2026 | 542.00 | 544.00 | 532.00 | 539.00 | 471.30 | 2.56% | 2,445 |
| Jul 13, 2026 | 522.00 | 532.00 | 520.00 | 525.57 | 459.56 | 2.02% | 14,895 |
| Jul 10, 2026 | 539.00 | 541.00 | 507.00 | 515.16 | 450.45 | -3.78% | 42,864 |
| Jul 9, 2026 | 523.00 | 542.00 | 515.00 | 535.39 | 468.15 | 7.19% | 7,585 |
| Jul 8, 2026 | 498.00 | 504.00 | 494.00 | 499.50 | 436.76 | 2.63% | 8,003 |
| Jul 7, 2026 | 489.00 | 493.00 | 483.00 | 486.72 | 425.59 | -0.57% | 3,547 |
| Jul 6, 2026 | 498.25 | 499.00 | 485.50 | 489.51 | 428.02 | -1.12% | 1,060 |
| Jul 3, 2026 | 488.50 | 496.00 | 488.50 | 495.04 | 432.86 | 1.44% | 1,639 |
| Jul 2, 2026 | 488.50 | 491.50 | 485.00 | 488.00 | 426.70 | -0.51% | 1,715 |
| Jul 1, 2026 | 496.50 | 499.00 | 487.00 | 490.50 | 428.89 | -1.60% | 7,653 |
| Jun 30, 2026 | 503.00 | 505.00 | 496.00 | 498.50 | 435.89 | -1.29% | 6,936 |
| Jun 29, 2026 | 513.00 | 515.00 | 503.00 | 505.00 | 441.57 | -0.79% | 3,684 |
| Jun 26, 2026 | 508.50 | 511.00 | 504.00 | 509.01 | 445.08 | -0.78% | 1,551 |
| Jun 25, 2026 | 511.00 | 514.00 | 501.00 | 513.01 | 448.58 | -1.73% | 5,902 |
| Jun 24, 2026 | 530.00 | 530.00 | 514.00 | 522.05 | 456.48 | -1.13% | 8,569 |
| Jun 23, 2026 | 530.00 | 532.00 | 525.00 | 528.00 | 461.68 | -0.66% | 2,748 |
| Jun 22, 2026 | 529.00 | 535.00 | 529.00 | 531.50 | 464.74 | 0.09% | 5,671 |
| Jun 19, 2026 | 529.00 | 531.00 | 526.00 | 531.00 | 464.31 | 0.92% | 42,421 |
| Jun 18, 2026 | 528.00 | 533.00 | 520.50 | 526.16 | 460.07 | -1.20% | 14,294 |
| Jun 17, 2026 | 533.00 | 537.00 | 531.00 | 532.54 | 465.65 | -1.33% | 22,690 |
| Jun 16, 2026 | 538.00 | 543.00 | 535.00 | 539.71 | 471.92 | 0.44% | 7,925 |
| Jun 15, 2026 | 541.00 | 545.00 | 531.00 | 537.32 | 469.84 | -4.13% | 24,482 |
| Jun 12, 2026 | 552.00 | 562.00 | 544.00 | 560.50 | 490.10 | -2.61% | 16,947 |
| Jun 11, 2026 | 569.00 | 578.00 | 569.00 | 575.53 | 503.24 | 1.68% | 5,815 |
| Jun 10, 2026 | 559.00 | 568.00 | 553.00 | 566.00 | 494.91 | 1.07% | 8,080 |
| Jun 9, 2026 | 562.00 | 566.00 | 556.00 | 560.00 | 489.66 | -0.80% | 6,507 |
| Jun 8, 2026 | 576.00 | 580.00 | 562.00 | 564.50 | 493.60 | 0.09% | 2,595 |
| Jun 5, 2026 | 565.00 | 570.00 | 559.00 | 564.00 | 493.16 | 0.63% | 3,895 |
| Jun 4, 2026 | 551.00 | 569.00 | 549.00 | 560.44 | 490.05 | 1.53% | 7,589 |
| Jun 3, 2026 | 549.00 | 554.00 | 546.00 | 552.00 | 482.67 | 1.85% | 9,050 |
| Jun 2, 2026 | 539.00 | 545.00 | 535.00 | 542.00 | 473.92 | - | 14,330 |
| Jun 1, 2026 | 535.00 | 542.00 | 528.00 | 542.00 | 473.92 | 3.83% | 3,439 |
| May 29, 2026 | 533.00 | 537.00 | 520.00 | 522.00 | 456.44 | -2.61% | 3,379 |
| May 28, 2026 | 535.00 | 546.00 | 534.00 | 536.00 | 468.68 | 0.22% | 19,609 |
| May 27, 2026 | 544.00 | 544.00 | 529.00 | 534.81 | 467.64 | -1.37% | 16,938 |
| May 26, 2026 | 548.00 | 551.50 | 537.00 | 542.25 | 474.14 | -3.40% | 18,724 |
| May 22, 2026 | 567.00 | 568.00 | 555.00 | 561.32 | 490.81 | 7.33% | 18,277 |
| May 21, 2026 | 589.00 | 607.00 | 589.00 | 595.31 | 457.29 | -0.50% | 22,302 |
| May 20, 2026 | 591.00 | 604.00 | 591.00 | 598.28 | 459.56 | 0.91% | 22,173 |
| May 19, 2026 | 587.00 | 597.00 | 587.00 | 592.91 | 455.44 | 0.66% | 10,789 |
| May 18, 2026 | 593.00 | 594.00 | 581.50 | 589.03 | 452.46 | 2.07% | 18,571 |
| May 15, 2026 | 574.50 | 580.00 | 572.00 | 577.06 | 443.26 | 0.36% | 10,012 |
| May 13, 2026 | 573.00 | 579.00 | 569.00 | 575.01 | 441.69 | -0.83% | 8,493 |
| May 12, 2026 | 579.00 | 585.00 | 574.00 | 579.84 | 445.40 | 0.08% | 7,760 |
| May 11, 2026 | 586.00 | 587.00 | 569.00 | 579.37 | 445.04 | 0.41% | 6,003 |
| May 8, 2026 | 585.00 | 585.00 | 571.00 | 577.01 | 443.23 | 0.65% | 3,766 |
| May 7, 2026 | 576.00 | 580.00 | 566.00 | 573.28 | 440.36 | -1.56% | 10,185 |