BlueNord ASA (OSL:BNOR)
Norway flag Norway · Delayed Price · Currency is NOK
483.50
-10.00 (-2.03%)
Aug 28, 2025, 4:26 PM CET

BlueNord ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025499.50499.50482.50483.50483.50-2.03%17,609
Aug 27, 2025488.00498.50484.00493.50493.501.23%29,194
Aug 26, 2025488.50491.00483.00487.50487.500.10%16,880
Aug 25, 2025492.00492.00481.50487.00487.00-0.71%14,393
Aug 22, 2025490.00492.00486.50490.50490.500.93%17,031
Aug 21, 2025482.50488.00482.50486.00486.001.89%18,433
Aug 20, 2025473.00477.50469.50477.00477.000.74%23,836
Aug 19, 2025484.00486.50472.50473.50473.50-2.07%11,895
Aug 18, 2025490.00493.50481.50483.50483.50-1.53%15,640
Aug 15, 2025490.00492.50487.00491.00491.000.61%79,872
Aug 14, 2025490.00491.50484.50488.00488.00-0.41%21,140
Aug 13, 2025490.00491.00483.50490.00490.00-21,405
Aug 12, 2025481.00490.00480.50490.00490.002.40%32,498
Aug 11, 2025477.50480.50471.00478.50478.500.21%26,394
Aug 8, 2025477.00482.50473.00477.50477.500.10%20,255
Aug 7, 2025486.00486.00477.00477.00477.00-1.65%19,360
Aug 6, 2025483.00488.00481.00485.00485.000.41%35,489
Aug 5, 2025485.00489.00482.00483.00483.00-0.41%21,979
Aug 4, 2025488.00494.50485.00485.00485.00-1.02%11,197
Aug 1, 2025498.00498.00489.00490.00490.00-1.21%22,132
Jul 31, 2025495.50496.50490.00496.00496.000.51%24,941
Jul 30, 2025498.00507.00490.00493.50493.50-0.90%23,597
Jul 29, 2025500.00503.00496.00498.00498.00-0.20%18,574
Jul 28, 2025492.50499.50488.00499.00499.00-1.58%30,811
Jul 25, 2025513.00515.00506.00507.00487.51-0.78%30,691
Jul 24, 2025517.00519.00508.00511.00491.36-0.20%31,115
Jul 23, 2025509.00516.00506.00512.00492.320.59%28,073
Jul 22, 2025513.00513.00508.00509.00489.430.20%20,236
Jul 21, 2025515.00515.00507.00508.00488.47-0.97%13,183
Jul 18, 2025508.00516.00507.00513.00493.281.38%49,894
Jul 17, 2025520.00520.00501.00506.00486.55-2.32%1,041,050
Jul 16, 2025517.00524.00512.00518.00498.090.19%44,317
Jul 15, 2025528.00529.00515.00517.00497.13-2.27%37,131
Jul 14, 2025532.00536.00526.00529.00508.66-0.19%41,269
Jul 11, 2025512.00532.00507.00530.00509.633.92%68,385
Jul 10, 2025521.00524.00496.00510.00490.39-2.30%114,210
Jul 9, 2025523.00528.00519.00522.00501.930.38%32,554
Jul 8, 2025515.00520.00510.00520.00500.011.36%28,538
Jul 7, 2025517.00517.00504.00513.00493.280.20%32,987
Jul 4, 2025515.00518.00507.00512.00492.32-0.78%48,144
Jul 3, 2025500.00521.00500.00516.00496.162.99%39,469
Jul 2, 2025503.00506.00495.50501.00481.74-0.20%27,767
Jul 1, 2025497.50502.00488.00502.00482.701.72%180,355
Jun 30, 2025505.00505.00493.50493.50474.53-1.69%33,836
Jun 27, 2025512.00513.00502.00502.00502.00-1.18%23,612
Jun 26, 2025505.00510.00498.00508.00508.000.59%38,319
Jun 25, 2025522.00524.00502.00505.00505.00-4.17%82,148
Jun 24, 2025537.00537.00520.00527.00527.00-15.95%56,958
Jun 23, 2025641.00650.00620.00627.00550.95-103,663
Jun 20, 2025638.00638.00624.00627.00550.95-2.03%216,658