BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 571.25
-16.75 (-2.85%)
Sep 25, 2026, 4:28 PM GMT
LON:0HTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 580.00 | 581.00 | 569.00 | 571.25 | 571.25 | -3.34% | 5,574 |
| Sep 24, 2026 | 587.50 | 593.00 | 585.50 | 591.00 | 591.00 | 3.77% | 21,587 |
| Sep 23, 2026 | 566.00 | 582.00 | 566.00 | 569.55 | 569.55 | 0.44% | 20,705 |
| Sep 22, 2026 | 577.00 | 580.00 | 561.00 | 567.05 | 567.05 | -2.23% | 5,643 |
| Sep 21, 2026 | 591.00 | 591.50 | 578.00 | 580.00 | 580.00 | -1.01% | 6,374 |
| Sep 18, 2026 | 586.50 | 596.88 | 583.50 | 585.90 | 585.90 | -1.01% | 37,533 |
| Sep 17, 2026 | 595.00 | 596.50 | 586.00 | 591.88 | 591.88 | -2.36% | 54,019 |
| Sep 16, 2026 | 605.00 | 609.00 | 601.00 | 606.20 | 606.20 | 1.23% | 53,526 |
| Sep 15, 2026 | 600.00 | 605.00 | 596.00 | 598.81 | 598.81 | 0.27% | 30,948 |
| Sep 14, 2026 | 594.00 | 603.00 | 594.00 | 597.19 | 597.19 | 1.65% | 19,642 |
| Sep 11, 2026 | 591.00 | 592.00 | 581.00 | 587.51 | 587.51 | -0.86% | 3,292 |
| Sep 10, 2026 | 587.00 | 599.00 | 587.00 | 592.61 | 592.61 | 1.94% | 20,604 |
| Sep 9, 2026 | 577.00 | 587.00 | 576.00 | 581.36 | 581.36 | 1.59% | 17,611 |
| Sep 8, 2026 | 565.00 | 576.00 | 564.00 | 572.28 | 572.28 | 1.47% | 1,904 |
| Sep 7, 2026 | 564.50 | 567.00 | 561.00 | 564.00 | 564.00 | 0.68% | 8,568 |
| Sep 4, 2026 | 555.00 | 564.00 | 554.50 | 560.18 | 560.18 | 0.09% | 19,397 |
| Sep 3, 2026 | 557.00 | 565.00 | 551.00 | 559.71 | 559.71 | -0.27% | 8,117 |
| Sep 2, 2026 | 558.50 | 567.00 | 556.00 | 561.20 | 561.20 | 1.35% | 391,519 |
| Sep 1, 2026 | 552.00 | 558.00 | 549.00 | 553.75 | 553.75 | 0.75% | 934,469 |
| Aug 31, 2026 | 546.50 | 554.00 | 543.00 | 549.60 | 549.60 | 1.22% | 44,264 |
| Aug 28, 2026 | 542.50 | 546.00 | 540.00 | 543.00 | 543.00 | 0.60% | 7,675 |
| Aug 27, 2026 | 544.00 | 544.50 | 534.00 | 539.78 | 539.78 | 1.75% | 14,918 |
| Aug 26, 2026 | 536.00 | 540.00 | 527.00 | 530.50 | 530.50 | -1.88% | 72,026 |
| Aug 25, 2026 | 545.00 | 547.00 | 537.00 | 540.66 | 540.66 | -2.00% | 17,948 |
| Aug 24, 2026 | 552.00 | 556.00 | 547.50 | 551.68 | 551.68 | -1.44% | 15,228 |
| Aug 21, 2026 | 562.00 | 563.00 | 555.00 | 559.72 | 559.72 | 1.22% | 3,627 |
| Aug 20, 2026 | 546.50 | 561.00 | 545.50 | 553.00 | 553.00 | 1.89% | 17,315 |
| Aug 19, 2026 | 538.00 | 546.00 | 537.00 | 542.75 | 542.75 | 1.66% | 13,861 |
| Aug 18, 2026 | 535.00 | 537.00 | 531.00 | 533.91 | 533.91 | 0.74% | 2,915 |
| Aug 17, 2026 | 532.00 | 532.00 | 526.00 | 530.00 | 530.00 | 0.57% | 10,142 |
| Aug 14, 2026 | 524.00 | 529.00 | 521.00 | 527.00 | 527.00 | 0.76% | 10,970 |
| Aug 13, 2026 | 531.00 | 533.00 | 518.00 | 523.00 | 523.00 | -1.32% | 16,189 |
| Aug 12, 2026 | 528.00 | 532.00 | 526.00 | 530.00 | 530.00 | - | 20,231 |
| Aug 11, 2026 | 527.00 | 532.00 | 525.00 | 530.00 | 530.00 | 3.45% | 233,831 |
| Aug 10, 2026 | 508.00 | 520.00 | 507.00 | 512.30 | 512.30 | 1.25% | 100,806 |
| Aug 7, 2026 | 511.50 | 514.00 | 505.00 | 506.00 | 506.00 | -0.69% | 140,800 |
| Aug 6, 2026 | 512.00 | 512.00 | 505.50 | 509.50 | 509.50 | -0.29% | 51,640 |
| Aug 5, 2026 | 513.00 | 516.00 | 506.00 | 511.00 | 511.00 | -1.60% | 75,225 |
| Aug 4, 2026 | 516.00 | 528.00 | 509.00 | 519.33 | 519.33 | 1.43% | 26,519 |
| Aug 3, 2026 | 501.50 | 515.00 | 499.00 | 512.00 | 512.00 | -0.89% | 3,260 |
| Jul 31, 2026 | 509.00 | 520.00 | 509.00 | 516.60 | 516.60 | 0.31% | 5,932 |
| Jul 30, 2026 | 519.50 | 523.00 | 512.00 | 515.00 | 515.00 | -0.64% | 94,486 |
| Jul 29, 2026 | 514.50 | 522.00 | 507.00 | 518.33 | 518.33 | 1.71% | 8,098 |
| Jul 28, 2026 | 504.00 | 513.00 | 503.00 | 509.62 | 509.62 | 0.41% | 49,499 |
| Jul 27, 2026 | 506.00 | 512.00 | 502.00 | 507.52 | 507.52 | -3.48% | 8,941 |
| Jul 24, 2026 | 528.00 | 530.00 | 523.00 | 525.80 | 525.80 | -0.90% | 6,374 |
| Jul 23, 2026 | 526.00 | 535.00 | 526.00 | 530.58 | 530.58 | 1.34% | 43,998 |
| Jul 22, 2026 | 514.00 | 528.50 | 513.00 | 523.59 | 523.59 | 3.82% | 40,749 |
| Jul 21, 2026 | 495.00 | 510.00 | 493.50 | 504.33 | 504.33 | 4.11% | 62,114 |
| Jul 20, 2026 | 489.75 | 494.50 | 476.50 | 484.40 | 484.40 | 1.89% | 4,947 |