BlueNord ASA (LON:0HTF)
London · Delayed Price · Currency is GBP · Price in NOK 546.00
+2.00 (0.37%)
Jun 3, 2026, 4:34 PM GMT
LON:0HTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 539.00 | 544.50 | 535.00 | 542.00 | 542.00 | - | 14,317 |
| 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 | 0.32% | 18,277 |
| May 21, 2026 | 589.00 | 607.00 | 589.00 | 595.31 | 559.55 | -0.50% | 22,302 |
| May 20, 2026 | 591.00 | 604.00 | 591.00 | 598.28 | 562.33 | 0.91% | 22,173 |
| May 19, 2026 | 587.00 | 597.00 | 587.00 | 592.91 | 557.29 | 0.66% | 10,789 |
| May 18, 2026 | 593.00 | 594.00 | 581.50 | 589.03 | 553.64 | 2.07% | 18,571 |
| May 15, 2026 | 574.50 | 580.00 | 572.00 | 577.06 | 542.38 | 0.36% | 10,012 |
| May 13, 2026 | 573.00 | 579.00 | 569.00 | 575.01 | 540.46 | -0.83% | 8,493 |
| May 12, 2026 | 579.00 | 585.00 | 574.00 | 579.84 | 545.00 | 0.08% | 7,760 |
| May 11, 2026 | 586.00 | 587.00 | 569.00 | 579.37 | 544.56 | 0.41% | 6,003 |
| May 8, 2026 | 585.00 | 585.00 | 571.00 | 577.01 | 542.34 | 0.65% | 3,766 |
| May 7, 2026 | 576.00 | 580.00 | 566.00 | 573.28 | 538.83 | -1.56% | 10,185 |
| May 6, 2026 | 596.50 | 600.00 | 566.00 | 582.38 | 547.39 | -3.25% | 10,435 |
| May 5, 2026 | 600.00 | 610.00 | 593.00 | 601.94 | 565.77 | 1.51% | 12,650 |
| May 4, 2026 | 592.50 | 608.00 | 589.00 | 593.00 | 557.37 | 0.59% | 8,602 |
| Apr 30, 2026 | 594.00 | 598.00 | 585.00 | 589.50 | 554.08 | 0.26% | 13,630 |
| Apr 29, 2026 | 584.00 | 593.00 | 584.00 | 588.00 | 552.67 | 1.47% | 1,505 |
| Apr 28, 2026 | 573.00 | 584.00 | 571.00 | 579.50 | 544.68 | 1.49% | 2,200 |
| Apr 27, 2026 | 561.00 | 574.00 | 561.00 | 571.00 | 536.69 | 1.96% | 5,588 |
| Apr 24, 2026 | 558.00 | 571.00 | 556.00 | 560.00 | 526.35 | 1.08% | 5,492 |
| Apr 23, 2026 | 545.00 | 557.00 | 544.00 | 554.00 | 520.71 | 2.78% | 15,893 |
| Apr 22, 2026 | 527.00 | 542.00 | 527.00 | 539.00 | 506.62 | 2.08% | 3,035 |
| Apr 21, 2026 | 526.50 | 532.00 | 526.00 | 528.00 | 496.28 | - | 502 |
| Apr 20, 2026 | 534.00 | 534.00 | 524.00 | 528.00 | 496.28 | 0.34% | 2,362 |
| Apr 17, 2026 | 545.00 | 548.00 | 513.00 | 526.19 | 494.58 | -2.96% | 3,850 |
| Apr 16, 2026 | 542.00 | 547.00 | 536.00 | 542.25 | 509.67 | -0.98% | 52,518 |
| Apr 15, 2026 | 549.00 | 559.00 | 544.00 | 547.60 | 514.70 | -2.81% | 3,098 |
| Apr 14, 2026 | 561.00 | 571.00 | 554.00 | 563.45 | 529.60 | -0.47% | 35,927 |
| Apr 13, 2026 | 569.00 | 571.00 | 561.00 | 566.09 | 532.08 | 2.10% | 5,291 |
| Apr 10, 2026 | 553.00 | 559.00 | 550.00 | 554.47 | 521.16 | -1.28% | 6,643 |
| Apr 9, 2026 | 545.50 | 566.00 | 544.00 | 561.67 | 527.92 | 4.28% | 42,940 |
| Apr 8, 2026 | 541.00 | 547.00 | 531.00 | 538.60 | 506.24 | -5.41% | 13,078 |
| Apr 7, 2026 | 558.00 | 583.00 | 558.00 | 569.40 | 535.19 | 2.78% | 35,921 |
| Apr 1, 2026 | 545.50 | 556.00 | 544.00 | 554.00 | 520.71 | -1.36% | 15,548 |
| Mar 31, 2026 | 559.00 | 565.00 | 558.00 | 561.63 | 527.89 | -2.51% | 15,120 |
| Mar 30, 2026 | 572.00 | 580.00 | 571.00 | 576.12 | 541.50 | 1.87% | 3,834 |
| Mar 27, 2026 | 563.00 | 571.00 | 558.00 | 565.54 | 531.56 | 1.88% | 1,895 |
| Mar 26, 2026 | 555.00 | 558.00 | 551.00 | 555.08 | 521.73 | 2.84% | 4,802 |
| Mar 25, 2026 | 533.00 | 549.00 | 530.00 | 539.74 | 507.31 | 1.01% | 19,761 |
| Mar 24, 2026 | 528.00 | 546.00 | 527.00 | 534.36 | 502.26 | -0.42% | 9,316 |
| Mar 23, 2026 | 588.50 | 594.00 | 563.00 | 579.45 | 504.37 | -1.30% | 46,425 |
| Mar 20, 2026 | 590.00 | 594.00 | 582.00 | 587.11 | 511.04 | -3.59% | 12,604 |
| Mar 19, 2026 | 595.00 | 610.00 | 592.00 | 609.00 | 530.09 | 4.46% | 17,924 |
| Mar 18, 2026 | 582.00 | 585.00 | 577.00 | 583.00 | 507.46 | 0.34% | 5,490 |
| Mar 17, 2026 | 569.00 | 583.00 | 568.00 | 581.00 | 505.72 | 2.11% | 2,278 |