BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 571.00
+5.00 (0.88%)
At close: Mar 30, 2026
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 571.00 | 580.00 | 571.00 | 571.00 | 571.00 | 0.88% | 223,310 |
| Mar 27, 2026 | 563.00 | 570.00 | 557.00 | 566.00 | 566.00 | 1.62% | 267,333 |
| Mar 26, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 557.00 | 1.64% | 210,082 |
| Mar 25, 2026 | 534.00 | 549.00 | 529.00 | 548.00 | 548.00 | 0.74% | 276,099 |
| Mar 24, 2026 | 528.00 | 546.00 | 523.00 | 544.00 | 544.00 | -4.23% | 325,498 |
| Mar 23, 2026 | 590.00 | 594.00 | 560.00 | 568.00 | 525.16 | -3.40% | 586,091 |
| Mar 20, 2026 | 592.00 | 595.00 | 583.00 | 588.00 | 543.65 | -2.16% | 401,503 |
| Mar 19, 2026 | 590.00 | 610.00 | 590.00 | 601.00 | 555.67 | 3.09% | 646,881 |
| Mar 18, 2026 | 582.00 | 585.00 | 576.00 | 583.00 | 539.03 | -0.17% | 396,280 |
| Mar 17, 2026 | 570.00 | 584.00 | 566.00 | 584.00 | 539.95 | 2.64% | 345,253 |
| Mar 16, 2026 | 559.00 | 570.00 | 546.00 | 569.00 | 526.08 | 1.79% | 343,518 |
| Mar 13, 2026 | 567.00 | 570.00 | 553.00 | 559.00 | 516.84 | -2.61% | 2,744,509 |
| Mar 12, 2026 | 572.00 | 576.00 | 565.00 | 574.00 | 530.71 | 1.95% | 230,161 |
| Mar 11, 2026 | 554.00 | 563.00 | 546.00 | 563.00 | 520.54 | 1.44% | 269,423 |
| Mar 10, 2026 | 541.00 | 557.00 | 530.00 | 555.00 | 513.14 | - | 265,923 |
| Mar 9, 2026 | 565.00 | 570.00 | 548.00 | 555.00 | 513.14 | 0.54% | 277,005 |
| Mar 6, 2026 | 540.00 | 553.00 | 534.00 | 552.00 | 510.37 | 2.60% | 535,556 |
| Mar 5, 2026 | 540.00 | 543.00 | 529.00 | 538.00 | 497.42 | 0.37% | 368,728 |
| Mar 4, 2026 | 541.00 | 545.00 | 527.00 | 536.00 | 495.57 | -1.29% | 361,024 |
| Mar 3, 2026 | 550.00 | 553.00 | 538.00 | 543.00 | 502.05 | 0.56% | 393,207 |
| Mar 2, 2026 | 541.00 | 550.00 | 522.00 | 540.00 | 499.27 | 5.47% | 557,573 |
| Feb 27, 2026 | 505.00 | 514.00 | 499.00 | 512.00 | 473.38 | 1.99% | 321,750 |
| Feb 26, 2026 | 496.00 | 505.00 | 491.50 | 502.00 | 464.14 | 1.72% | 382,737 |
| Feb 25, 2026 | 493.50 | 495.50 | 482.00 | 493.50 | 456.28 | 3.46% | 267,130 |
| Feb 24, 2026 | 468.50 | 482.50 | 458.00 | 477.00 | 441.02 | 1.71% | 378,844 |
| Feb 23, 2026 | 464.00 | 472.00 | 460.50 | 469.00 | 433.63 | 1.85% | 204,743 |
| Feb 20, 2026 | 469.50 | 469.50 | 456.00 | 460.50 | 425.77 | -1.50% | 72,727 |
| Feb 19, 2026 | 468.00 | 474.00 | 461.50 | 467.50 | 432.24 | 0.65% | 128,416 |
| Feb 18, 2026 | 448.50 | 464.50 | 448.50 | 464.50 | 429.47 | 4.26% | 96,925 |
| Feb 17, 2026 | 447.50 | 455.00 | 444.50 | 445.50 | 411.90 | -1.00% | 61,236 |
| Feb 16, 2026 | 453.00 | 453.00 | 444.00 | 450.00 | 416.06 | -0.22% | 58,439 |
| Feb 13, 2026 | 453.00 | 455.50 | 448.50 | 451.00 | 416.98 | -1.42% | 77,152 |
| Feb 12, 2026 | 454.50 | 461.50 | 454.00 | 457.50 | 422.99 | 1.33% | 89,162 |
| Feb 11, 2026 | 448.00 | 454.50 | 443.50 | 451.50 | 417.45 | 0.89% | 111,105 |
| Feb 10, 2026 | 451.00 | 451.00 | 444.50 | 447.50 | 413.75 | -0.11% | 49,903 |
| Feb 9, 2026 | 440.00 | 450.00 | 439.50 | 448.00 | 414.21 | 0.79% | 78,445 |
| Feb 6, 2026 | 446.00 | 448.00 | 433.50 | 444.50 | 410.97 | -0.67% | 160,987 |
| Feb 5, 2026 | 446.50 | 455.00 | 443.50 | 447.50 | 413.75 | 0.34% | 113,226 |
| Feb 4, 2026 | 445.00 | 449.00 | 441.00 | 446.00 | 412.36 | 1.02% | 82,748 |
| Feb 3, 2026 | 439.00 | 443.50 | 437.00 | 441.50 | 408.20 | 0.80% | 88,441 |
| Feb 2, 2026 | 439.00 | 439.00 | 431.50 | 438.00 | 404.96 | -2.34% | 130,696 |
| Jan 30, 2026 | 445.00 | 449.50 | 442.00 | 448.50 | 414.67 | -0.33% | 79,522 |
| Jan 29, 2026 | 447.50 | 457.50 | 447.00 | 450.00 | 416.06 | 1.81% | 186,317 |
| Jan 28, 2026 | 443.00 | 446.00 | 440.00 | 442.00 | 408.66 | 0.68% | 97,276 |
| Jan 27, 2026 | 441.50 | 441.50 | 435.00 | 439.00 | 405.89 | -0.34% | 90,451 |
| Jan 26, 2026 | 450.50 | 452.50 | 440.00 | 440.50 | 407.28 | -1.23% | 124,991 |
| Jan 23, 2026 | 435.50 | 448.00 | 434.00 | 446.00 | 412.36 | 2.88% | 145,429 |
| Jan 22, 2026 | 447.50 | 452.00 | 432.00 | 433.50 | 400.80 | -1.92% | 135,911 |
| Jan 21, 2026 | 438.50 | 443.00 | 435.50 | 442.00 | 408.66 | 0.91% | 104,829 |
| Jan 20, 2026 | 429.50 | 438.50 | 427.00 | 438.00 | 404.96 | 1.86% | 147,455 |