BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 446.00
+11.00 (2.53%)
Dec 30, 2025, 4:25 PM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 2.53% | 48,791 |
| Dec 29, 2025 | 428.50 | 435.00 | 426.00 | 435.00 | 435.00 | 1.52% | 60,406 |
| Dec 23, 2025 | 427.00 | 431.00 | 422.50 | 428.50 | 428.50 | 0.47% | 40,983 |
| Dec 22, 2025 | 419.00 | 427.00 | 414.50 | 426.50 | 426.50 | 2.90% | 66,485 |
| Dec 19, 2025 | 410.50 | 417.00 | 407.50 | 414.50 | 414.50 | 0.97% | 76,973 |
| Dec 18, 2025 | 405.00 | 413.00 | 405.00 | 410.50 | 410.50 | 1.36% | 40,838 |
| Dec 17, 2025 | 403.00 | 412.00 | 403.00 | 405.00 | 405.00 | 1.25% | 87,536 |
| Dec 16, 2025 | 404.00 | 407.50 | 399.50 | 400.00 | 400.00 | -1.60% | 137,875 |
| Dec 15, 2025 | 425.50 | 426.00 | 405.00 | 406.50 | 406.50 | -3.90% | 1,724,835 |
| Dec 12, 2025 | 423.50 | 425.00 | 420.50 | 423.00 | 423.00 | -0.47% | 37,036 |
| Dec 11, 2025 | 428.00 | 434.00 | 423.50 | 425.00 | 425.00 | -0.58% | 54,735 |
| Dec 10, 2025 | 443.50 | 443.50 | 427.50 | 427.50 | 427.50 | -3.72% | 53,150 |
| Dec 9, 2025 | 448.00 | 449.50 | 441.50 | 444.00 | 444.00 | -0.67% | 33,102 |
| Dec 8, 2025 | 447.50 | 451.00 | 442.00 | 447.00 | 447.00 | -0.33% | 79,110 |
| Dec 5, 2025 | 440.50 | 449.00 | 436.00 | 448.50 | 448.50 | 2.40% | 61,170 |
| Dec 4, 2025 | 444.00 | 444.00 | 433.00 | 438.00 | 438.00 | -0.79% | 66,371 |
| Dec 3, 2025 | 435.00 | 445.00 | 435.00 | 441.50 | 441.50 | 1.61% | 42,301 |
| Dec 2, 2025 | 438.50 | 438.50 | 424.50 | 434.50 | 434.50 | -0.34% | 58,325 |
| Dec 1, 2025 | 436.50 | 441.50 | 433.50 | 436.00 | 436.00 | - | 33,313 |
| Nov 28, 2025 | 431.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1.75% | 48,134 |
| Nov 27, 2025 | 424.00 | 430.00 | 423.00 | 428.50 | 428.50 | 1.30% | 38,832 |
| Nov 26, 2025 | 426.00 | 426.00 | 418.00 | 423.00 | 423.00 | - | 33,145 |
| Nov 25, 2025 | 437.00 | 437.00 | 420.50 | 423.00 | 423.00 | -2.65% | 57,170 |
| Nov 24, 2025 | 447.00 | 447.00 | 428.00 | 434.50 | 434.50 | -2.03% | 90,572 |
| Nov 21, 2025 | 455.00 | 455.00 | 437.50 | 443.50 | 443.50 | -10.40% | 83,414 |
| Nov 20, 2025 | 503.00 | 505.00 | 493.50 | 495.00 | 460.25 | -0.50% | 65,481 |
| Nov 19, 2025 | 510.00 | 511.00 | 492.50 | 497.50 | 462.57 | -0.50% | 53,392 |
| Nov 18, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 464.90 | -2.15% | 26,679 |
| Nov 17, 2025 | 496.00 | 514.00 | 496.00 | 511.00 | 475.13 | 3.55% | 39,688 |
| Nov 14, 2025 | 500.00 | 503.00 | 493.50 | 493.50 | 458.86 | -1.30% | 40,434 |
| Nov 13, 2025 | 505.00 | 510.00 | 497.00 | 500.00 | 464.90 | -0.60% | 26,404 |
| Nov 12, 2025 | 501.00 | 514.00 | 500.00 | 503.00 | 467.69 | 1.62% | 87,206 |
| Nov 11, 2025 | 482.00 | 497.00 | 480.00 | 495.00 | 460.25 | 3.66% | 45,346 |
| Nov 10, 2025 | 486.00 | 488.00 | 477.00 | 477.50 | 443.98 | -0.73% | 51,494 |
| Nov 7, 2025 | 475.00 | 481.50 | 474.50 | 481.00 | 447.23 | 1.16% | 41,362 |
| Nov 6, 2025 | 476.00 | 476.00 | 467.00 | 475.50 | 442.12 | 0.53% | 45,410 |
| Nov 5, 2025 | 470.00 | 474.00 | 469.00 | 473.00 | 439.79 | 0.21% | 35,546 |
| Nov 4, 2025 | 473.00 | 473.00 | 463.50 | 472.00 | 438.86 | -0.21% | 46,827 |
| Nov 3, 2025 | 466.00 | 475.00 | 462.50 | 473.00 | 439.79 | 2.16% | 67,585 |
| Oct 31, 2025 | 450.00 | 466.00 | 445.00 | 463.00 | 430.50 | 3.93% | 62,863 |
| Oct 30, 2025 | 440.00 | 452.00 | 428.00 | 445.50 | 414.23 | 5.32% | 149,926 |
| Oct 29, 2025 | 428.00 | 429.50 | 418.00 | 423.00 | 393.30 | -0.94% | 101,560 |
| Oct 28, 2025 | 431.00 | 434.00 | 426.50 | 427.00 | 397.02 | -0.93% | 44,771 |
| Oct 27, 2025 | 432.50 | 432.50 | 424.50 | 431.00 | 400.74 | 0.23% | 34,534 |
| Oct 24, 2025 | 435.00 | 435.00 | 428.50 | 430.00 | 399.81 | -0.58% | 45,458 |
| Oct 23, 2025 | 426.00 | 435.50 | 426.00 | 432.50 | 402.14 | 3.47% | 88,075 |
| Oct 22, 2025 | 420.00 | 424.50 | 415.00 | 418.00 | 388.66 | 0.48% | 102,929 |
| Oct 21, 2025 | 418.00 | 420.50 | 415.00 | 416.00 | 386.80 | - | 28,581 |
| Oct 20, 2025 | 417.50 | 422.00 | 415.00 | 416.00 | 386.80 | - | 26,531 |
| Oct 17, 2025 | 422.00 | 422.00 | 413.50 | 416.00 | 386.80 | -2.35% | 41,463 |