BlueNord ASA (LON:0HTF)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 534.00
-4.50 (-0.84%)
Nov 10, 2026, 5:15 PM GMT
LON:0HTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 536.00 | 536.00 | 524.00 | 534.00 | 534.00 | -0.84% | 116,927 |
| Nov 9, 2026 | 537.00 | 546.50 | 533.50 | 538.50 | 538.50 | -0.55% | 4,852 |
| Nov 6, 2026 | 541.00 | 545.00 | 538.00 | 541.50 | 541.50 | -1.37% | 3,509 |
| Nov 5, 2026 | 560.00 | 560.00 | 548.00 | 549.00 | 549.00 | -3.85% | 43,379 |
| Nov 4, 2026 | 584.00 | 585.00 | 567.00 | 571.00 | 571.00 | -1.38% | 28,685 |
| Nov 3, 2026 | 610.00 | 610.00 | 576.00 | 579.00 | 579.00 | -4.14% | 98,202 |
| Nov 2, 2026 | 622.00 | 626.00 | 602.00 | 604.00 | 604.00 | -4.51% | 34,164 |
| Oct 30, 2026 | 620.00 | 637.00 | 620.00 | 632.50 | 632.50 | 1.69% | 36,035 |
| Oct 29, 2026 | 629.00 | 631.00 | 621.00 | 622.00 | 622.00 | -1.11% | 29,237 |
| Oct 28, 2026 | 620.00 | 631.00 | 620.00 | 629.00 | 629.00 | 0.16% | 53,209 |
| Oct 27, 2026 | 633.00 | 638.00 | 627.50 | 628.00 | 628.00 | -0.71% | 3,295 |
| Oct 26, 2026 | 630.00 | 634.50 | 624.00 | 632.50 | 632.50 | -0.08% | 9,138 |
| Oct 23, 2026 | 620.00 | 633.00 | 618.00 | 633.00 | 633.00 | 2.59% | 13,754 |
| Oct 22, 2026 | 619.00 | 628.00 | 617.00 | 617.00 | 617.00 | 0.82% | 8,767 |
| Oct 21, 2026 | 619.00 | 619.00 | 608.00 | 612.00 | 612.00 | -0.33% | 2,939 |
| Oct 20, 2026 | 617.00 | 625.00 | 613.50 | 614.00 | 614.00 | -0.97% | 15,774 |
| Oct 19, 2026 | 611.00 | 620.50 | 611.00 | 620.00 | 620.00 | 1.81% | 20,425 |
| Oct 16, 2026 | 602.00 | 611.00 | 602.00 | 609.00 | 609.00 | 1.84% | 438 |
| Oct 15, 2026 | 598.00 | 600.00 | 596.00 | 598.00 | 598.00 | -0.66% | 531 |
| Oct 14, 2026 | 601.00 | 606.50 | 600.00 | 602.00 | 602.00 | 1.35% | 199,925 |
| Oct 13, 2026 | 591.00 | 596.00 | 590.00 | 594.00 | 594.00 | 0.85% | 811 |
| Oct 12, 2026 | 582.00 | 589.00 | 580.00 | 589.00 | 589.00 | 0.68% | 46,080 |
| Oct 9, 2026 | 581.00 | 586.00 | 578.50 | 585.00 | 585.00 | 0.43% | 996 |
| Oct 8, 2026 | 580.00 | 585.00 | 577.00 | 582.50 | 582.50 | 2.28% | 541 |
| Oct 7, 2026 | 568.00 | 576.00 | 566.00 | 569.50 | 569.50 | 0.80% | 1,713 |
| Oct 6, 2026 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -1.05% | 17 |
| Oct 5, 2026 | 567.00 | 575.00 | 566.00 | 571.00 | 571.00 | 1.42% | 2,915 |
| Oct 2, 2026 | 573.00 | 573.00 | 563.00 | 563.00 | 563.00 | -1.40% | 7,772 |
| Oct 1, 2026 | 560.00 | 571.00 | 558.00 | 571.00 | 571.00 | 0.71% | 5,945 |
| Sep 30, 2026 | 577.50 | 578.00 | 563.00 | 567.00 | 567.00 | -0.87% | 1,861 |
| Sep 29, 2026 | 577.50 | 579.00 | 567.00 | 572.00 | 572.00 | -0.69% | 18,923 |
| Sep 28, 2026 | 574.00 | 582.00 | 572.50 | 576.00 | 576.00 | 0.83% | 41,180 |
| Sep 25, 2026 | 580.00 | 581.00 | 569.00 | 571.25 | 571.25 | -3.34% | 5,582 |
| Sep 24, 2026 | 587.50 | 593.00 | 585.50 | 591.00 | 591.00 | 3.77% | 101,738 |
| 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 |