BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 453.00
+0.50 (0.11%)
Sep 18, 2025, 4:25 PM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 452.50 | 453.50 | 449.00 | 452.50 | 452.50 | - | 2,189 |
| Sep 17, 2025 | 446.00 | 454.00 | 441.00 | 452.50 | 452.50 | 1.46% | 40,367 |
| Sep 16, 2025 | 456.50 | 456.50 | 436.00 | 446.00 | 446.00 | -2.62% | 99,035 |
| Sep 15, 2025 | 463.00 | 464.00 | 452.00 | 458.00 | 458.00 | -1.08% | 21,703 |
| Sep 12, 2025 | 458.00 | 467.50 | 454.00 | 463.00 | 463.00 | 0.87% | 21,452 |
| Sep 11, 2025 | 464.00 | 467.50 | 458.00 | 459.00 | 459.00 | -0.43% | 9,074 |
| Sep 10, 2025 | 460.00 | 464.50 | 452.50 | 461.00 | 461.00 | - | 14,759 |
| Sep 9, 2025 | 460.50 | 466.00 | 457.00 | 461.00 | 461.00 | -0.11% | 16,365 |
| Sep 8, 2025 | 471.00 | 476.00 | 456.50 | 461.50 | 461.50 | -2.02% | 35,464 |
| Sep 5, 2025 | 471.00 | 476.00 | 461.50 | 471.00 | 471.00 | -1.46% | 33,741 |
| Sep 4, 2025 | 476.50 | 480.50 | 474.00 | 478.00 | 478.00 | 0.31% | 9,062 |
| Sep 3, 2025 | 486.00 | 486.50 | 476.00 | 476.50 | 476.50 | -1.85% | 23,287 |
| Sep 2, 2025 | 487.00 | 496.50 | 480.50 | 485.50 | 485.50 | -1.52% | 14,860 |
| Sep 1, 2025 | 488.00 | 494.00 | 486.50 | 493.00 | 493.00 | 0.20% | 17,771 |
| Aug 29, 2025 | 483.50 | 493.00 | 483.50 | 492.00 | 492.00 | 1.76% | 18,523 |
| Aug 28, 2025 | 499.50 | 499.50 | 482.50 | 483.50 | 483.50 | -2.03% | 17,609 |
| Aug 27, 2025 | 488.00 | 498.50 | 484.00 | 493.50 | 493.50 | 1.23% | 29,194 |
| Aug 26, 2025 | 488.50 | 491.00 | 483.00 | 487.50 | 487.50 | 0.10% | 16,880 |
| Aug 25, 2025 | 492.00 | 492.00 | 481.50 | 487.00 | 487.00 | -0.71% | 14,393 |
| Aug 22, 2025 | 490.00 | 492.00 | 486.50 | 490.50 | 490.50 | 0.93% | 17,031 |
| Aug 21, 2025 | 482.50 | 488.00 | 482.50 | 486.00 | 486.00 | 1.89% | 18,433 |
| Aug 20, 2025 | 473.00 | 477.50 | 469.50 | 477.00 | 477.00 | 0.74% | 23,836 |
| Aug 19, 2025 | 484.00 | 486.50 | 472.50 | 473.50 | 473.50 | -2.07% | 11,895 |
| Aug 18, 2025 | 490.00 | 493.50 | 481.50 | 483.50 | 483.50 | -1.53% | 15,640 |
| Aug 15, 2025 | 490.00 | 492.50 | 487.00 | 491.00 | 491.00 | 0.61% | 79,872 |
| Aug 14, 2025 | 490.00 | 491.50 | 484.50 | 488.00 | 488.00 | -0.41% | 21,140 |
| Aug 13, 2025 | 490.00 | 491.00 | 483.50 | 490.00 | 490.00 | - | 21,405 |
| Aug 12, 2025 | 481.00 | 490.00 | 480.50 | 490.00 | 490.00 | 2.40% | 32,498 |
| Aug 11, 2025 | 477.50 | 480.50 | 471.00 | 478.50 | 478.50 | 0.21% | 26,394 |
| Aug 8, 2025 | 477.00 | 482.50 | 473.00 | 477.50 | 477.50 | 0.10% | 20,255 |
| Aug 7, 2025 | 486.00 | 486.00 | 477.00 | 477.00 | 477.00 | -1.65% | 19,360 |
| Aug 6, 2025 | 483.00 | 488.00 | 481.00 | 485.00 | 485.00 | 0.41% | 35,489 |
| Aug 5, 2025 | 485.00 | 489.00 | 482.00 | 483.00 | 483.00 | -0.41% | 21,979 |
| Aug 4, 2025 | 488.00 | 494.50 | 485.00 | 485.00 | 485.00 | -1.02% | 11,197 |
| Aug 1, 2025 | 498.00 | 498.00 | 489.00 | 490.00 | 490.00 | -1.21% | 22,132 |
| Jul 31, 2025 | 495.50 | 496.50 | 490.00 | 496.00 | 496.00 | 0.51% | 24,941 |
| Jul 30, 2025 | 498.00 | 507.00 | 490.00 | 493.50 | 493.50 | -0.90% | 23,597 |
| Jul 29, 2025 | 500.00 | 503.00 | 496.00 | 498.00 | 498.00 | -0.20% | 18,574 |
| Jul 28, 2025 | 492.50 | 499.50 | 488.00 | 499.00 | 499.00 | -1.58% | 30,811 |
| Jul 25, 2025 | 513.00 | 515.00 | 506.00 | 507.00 | 487.51 | -0.78% | 30,691 |
| Jul 24, 2025 | 517.00 | 519.00 | 508.00 | 511.00 | 491.36 | -0.20% | 31,115 |
| Jul 23, 2025 | 509.00 | 516.00 | 506.00 | 512.00 | 492.32 | 0.59% | 28,073 |
| Jul 22, 2025 | 513.00 | 513.00 | 508.00 | 509.00 | 489.43 | 0.20% | 20,236 |
| Jul 21, 2025 | 515.00 | 515.00 | 507.00 | 508.00 | 488.47 | -0.97% | 13,183 |
| Jul 18, 2025 | 508.00 | 516.00 | 507.00 | 513.00 | 493.28 | 1.38% | 49,894 |
| Jul 17, 2025 | 520.00 | 520.00 | 501.00 | 506.00 | 486.55 | -2.32% | 1,041,050 |
| Jul 16, 2025 | 517.00 | 524.00 | 512.00 | 518.00 | 498.09 | 0.19% | 44,317 |
| Jul 15, 2025 | 528.00 | 529.00 | 515.00 | 517.00 | 497.13 | -2.27% | 37,131 |
| Jul 14, 2025 | 532.00 | 536.00 | 526.00 | 529.00 | 508.66 | -0.19% | 41,269 |
| Jul 11, 2025 | 512.00 | 532.00 | 507.00 | 530.00 | 509.63 | 3.92% | 68,385 |