BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 509.00
-4.01 (-0.78%)
Jun 26, 2026, 3:19 PM GMT
LON:0HTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 508.50 | 511.00 | 504.00 | 509.01 | 509.01 | -0.78% | 1,551 |
| Jun 25, 2026 | 511.00 | 514.00 | 501.00 | 513.01 | 513.01 | -1.73% | 5,902 |
| Jun 24, 2026 | 530.00 | 530.00 | 514.00 | 522.05 | 522.05 | -1.13% | 8,569 |
| Jun 23, 2026 | 530.00 | 532.00 | 525.00 | 528.00 | 528.00 | -0.66% | 2,748 |
| Jun 22, 2026 | 529.00 | 535.00 | 529.00 | 531.50 | 531.50 | 0.09% | 5,671 |
| Jun 19, 2026 | 529.00 | 531.00 | 526.00 | 531.00 | 531.00 | 0.92% | 42,421 |
| Jun 18, 2026 | 528.00 | 533.00 | 520.50 | 526.16 | 526.16 | -1.20% | 14,294 |
| Jun 17, 2026 | 533.00 | 537.00 | 531.00 | 532.54 | 532.54 | -1.33% | 22,690 |
| Jun 16, 2026 | 538.00 | 543.00 | 535.00 | 539.71 | 539.71 | 0.44% | 7,925 |
| Jun 15, 2026 | 541.00 | 545.00 | 531.00 | 537.32 | 537.32 | -4.13% | 24,482 |
| Jun 12, 2026 | 552.00 | 562.00 | 544.00 | 560.50 | 560.50 | -2.61% | 16,947 |
| Jun 11, 2026 | 569.00 | 578.00 | 569.00 | 575.53 | 575.53 | 1.68% | 5,815 |
| Jun 10, 2026 | 559.00 | 568.00 | 553.00 | 566.00 | 566.00 | 1.07% | 8,080 |
| Jun 9, 2026 | 562.00 | 566.00 | 556.00 | 560.00 | 560.00 | -0.80% | 6,507 |
| Jun 8, 2026 | 576.00 | 580.00 | 562.00 | 564.50 | 564.50 | 0.09% | 2,595 |
| Jun 5, 2026 | 565.00 | 570.00 | 559.00 | 564.00 | 564.00 | 0.63% | 3,895 |
| Jun 4, 2026 | 551.00 | 569.00 | 549.00 | 560.44 | 560.44 | 1.53% | 7,589 |
| Jun 3, 2026 | 549.00 | 554.00 | 546.00 | 552.00 | 552.00 | 1.85% | 9,050 |
| Jun 2, 2026 | 539.00 | 545.00 | 535.00 | 542.00 | 542.00 | - | 14,330 |
| Jun 1, 2026 | 535.00 | 542.00 | 528.00 | 542.00 | 542.00 | 3.83% | 3,439 |
| May 29, 2026 | 533.00 | 537.00 | 520.00 | 522.00 | 522.00 | -2.61% | 3,379 |
| May 28, 2026 | 535.00 | 546.00 | 534.00 | 536.00 | 536.00 | 0.22% | 19,609 |
| May 27, 2026 | 544.00 | 544.00 | 529.00 | 534.81 | 534.81 | -1.37% | 16,938 |
| May 26, 2026 | 548.00 | 551.50 | 537.00 | 542.25 | 542.25 | -3.40% | 18,724 |
| May 22, 2026 | 567.00 | 568.00 | 555.00 | 561.32 | 561.32 | 7.33% | 18,277 |
| May 21, 2026 | 589.00 | 607.00 | 589.00 | 595.31 | 522.97 | -0.50% | 22,302 |
| May 20, 2026 | 591.00 | 604.00 | 591.00 | 598.28 | 525.58 | 0.91% | 22,173 |
| May 19, 2026 | 587.00 | 597.00 | 587.00 | 592.91 | 520.86 | 0.66% | 10,789 |
| May 18, 2026 | 593.00 | 594.00 | 581.50 | 589.03 | 517.45 | 2.07% | 18,571 |
| May 15, 2026 | 574.50 | 580.00 | 572.00 | 577.06 | 506.93 | 0.36% | 10,012 |
| May 13, 2026 | 573.00 | 579.00 | 569.00 | 575.01 | 505.14 | -0.83% | 8,493 |
| May 12, 2026 | 579.00 | 585.00 | 574.00 | 579.84 | 509.38 | 0.08% | 7,760 |
| May 11, 2026 | 586.00 | 587.00 | 569.00 | 579.37 | 508.97 | 0.41% | 6,003 |
| May 8, 2026 | 585.00 | 585.00 | 571.00 | 577.01 | 506.90 | 0.65% | 3,766 |
| May 7, 2026 | 576.00 | 580.00 | 566.00 | 573.28 | 503.62 | -1.56% | 10,185 |
| May 6, 2026 | 596.50 | 600.00 | 566.00 | 582.38 | 511.61 | -3.25% | 10,435 |
| May 5, 2026 | 600.00 | 610.00 | 593.00 | 601.94 | 528.79 | 1.51% | 12,650 |
| May 4, 2026 | 592.50 | 608.00 | 589.00 | 593.00 | 520.94 | 0.59% | 8,602 |
| Apr 30, 2026 | 594.00 | 598.00 | 585.00 | 589.50 | 517.87 | 0.26% | 13,630 |
| Apr 29, 2026 | 584.00 | 593.00 | 584.00 | 588.00 | 516.55 | 1.47% | 1,505 |
| Apr 28, 2026 | 573.00 | 584.00 | 571.00 | 579.50 | 509.08 | 1.49% | 2,200 |
| Apr 27, 2026 | 561.00 | 574.00 | 561.00 | 571.00 | 501.61 | 1.96% | 5,588 |
| Apr 24, 2026 | 558.00 | 571.00 | 556.00 | 560.00 | 491.95 | 1.08% | 5,492 |
| Apr 23, 2026 | 545.00 | 557.00 | 544.00 | 554.00 | 486.68 | 2.78% | 15,893 |
| Apr 22, 2026 | 527.00 | 542.00 | 527.00 | 539.00 | 473.50 | 2.08% | 3,035 |
| Apr 21, 2026 | 526.50 | 532.00 | 526.00 | 528.00 | 463.84 | - | 502 |
| Apr 20, 2026 | 534.00 | 534.00 | 524.00 | 528.00 | 463.84 | 0.34% | 2,362 |
| Apr 17, 2026 | 545.00 | 548.00 | 513.00 | 526.19 | 462.25 | -2.96% | 3,850 |
| Apr 16, 2026 | 542.00 | 547.00 | 536.00 | 542.25 | 476.36 | -0.98% | 52,518 |
| Apr 15, 2026 | 549.00 | 559.00 | 544.00 | 547.60 | 481.06 | -2.81% | 3,098 |