BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 418.50
+2.50 (0.60%)
Oct 20, 2025, 1:45 PM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 422.00 | 422.00 | 413.50 | 416.00 | 416.00 | -2.35% | 41,463 |
| Oct 16, 2025 | 421.50 | 433.00 | 421.50 | 426.00 | 426.00 | 1.07% | 54,773 |
| Oct 15, 2025 | 420.00 | 425.00 | 417.00 | 421.50 | 421.50 | 1.20% | 37,370 |
| Oct 14, 2025 | 420.00 | 422.50 | 413.00 | 416.50 | 416.50 | -1.77% | 31,502 |
| Oct 13, 2025 | 424.50 | 426.00 | 417.00 | 424.00 | 424.00 | -0.59% | 58,281 |
| Oct 10, 2025 | 435.00 | 435.50 | 426.50 | 426.50 | 426.50 | -2.74% | 80,740 |
| Oct 9, 2025 | 430.00 | 439.00 | 425.50 | 438.50 | 438.50 | -6.10% | 1,272,263 |
| Oct 8, 2025 | 463.00 | 468.00 | 460.50 | 467.00 | 467.00 | 1.63% | 19,875 |
| Oct 7, 2025 | 466.50 | 471.00 | 456.00 | 459.50 | 459.50 | -1.50% | 17,388 |
| Oct 6, 2025 | 463.50 | 474.50 | 463.50 | 466.50 | 466.50 | 0.65% | 22,621 |
| Oct 3, 2025 | 462.00 | 463.50 | 459.00 | 463.50 | 463.50 | 0.87% | 14,341 |
| Oct 2, 2025 | 459.00 | 459.50 | 454.50 | 459.50 | 459.50 | 0.44% | 13,942 |
| Oct 1, 2025 | 457.00 | 463.00 | 454.00 | 457.50 | 457.50 | 1.22% | 26,390 |
| Sep 30, 2025 | 464.50 | 466.00 | 452.00 | 452.00 | 452.00 | -2.80% | 25,195 |
| Sep 29, 2025 | 472.50 | 472.50 | 462.50 | 465.00 | 465.00 | -1.48% | 20,136 |
| Sep 26, 2025 | 468.00 | 472.00 | 462.50 | 472.00 | 472.00 | 1.94% | 20,533 |
| Sep 25, 2025 | 467.00 | 472.50 | 462.00 | 463.00 | 463.00 | -0.75% | 19,175 |
| Sep 24, 2025 | 457.00 | 466.50 | 451.00 | 466.50 | 466.50 | 2.64% | 23,017 |
| Sep 23, 2025 | 450.00 | 458.00 | 448.50 | 454.50 | 454.50 | 0.89% | 18,386 |
| Sep 22, 2025 | 450.50 | 457.00 | 450.00 | 450.50 | 450.50 | -0.77% | 22,841 |
| Sep 19, 2025 | 452.00 | 456.50 | 449.00 | 454.00 | 454.00 | 0.22% | 53,754 |
| Sep 18, 2025 | 452.50 | 457.50 | 449.00 | 453.00 | 453.00 | 0.11% | 18,984 |
| 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 |