BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 464.50
+19.00 (4.26%)
Feb 18, 2026, 4:25 PM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 448.50 | 464.50 | 448.50 | 464.50 | - | 4.26% | 96,925 |
| Feb 17, 2026 | 447.50 | 455.00 | 444.50 | 445.50 | 445.50 | -1.00% | 61,236 |
| Feb 16, 2026 | 453.00 | 453.00 | 444.00 | 450.00 | 450.00 | -0.22% | 58,439 |
| Feb 13, 2026 | 453.00 | 455.50 | 448.50 | 451.00 | 451.00 | -1.42% | 77,152 |
| Feb 12, 2026 | 454.50 | 461.50 | 454.00 | 457.50 | 457.50 | 1.33% | 89,162 |
| Feb 11, 2026 | 448.00 | 454.50 | 443.50 | 451.50 | 451.50 | 0.89% | 111,105 |
| Feb 10, 2026 | 451.00 | 451.00 | 444.50 | 447.50 | 447.50 | -0.11% | 49,903 |
| Feb 9, 2026 | 440.00 | 450.00 | 439.50 | 448.00 | 448.00 | 0.79% | 78,445 |
| Feb 6, 2026 | 446.00 | 448.00 | 433.50 | 444.50 | 444.50 | -0.67% | 160,987 |
| Feb 5, 2026 | 446.50 | 455.00 | 443.50 | 447.50 | 447.50 | 0.34% | 113,226 |
| Feb 4, 2026 | 445.00 | 449.00 | 441.00 | 446.00 | 446.00 | 1.02% | 82,748 |
| Feb 3, 2026 | 439.00 | 443.50 | 437.00 | 441.50 | 441.50 | 0.80% | 88,441 |
| Feb 2, 2026 | 439.00 | 439.00 | 431.50 | 438.00 | 438.00 | -2.34% | 130,696 |
| Jan 30, 2026 | 445.00 | 449.50 | 442.00 | 448.50 | 448.50 | -0.33% | 79,522 |
| Jan 29, 2026 | 447.50 | 457.50 | 447.00 | 450.00 | 450.00 | 1.81% | 186,317 |
| Jan 28, 2026 | 443.00 | 446.00 | 440.00 | 442.00 | 442.00 | 0.68% | 97,276 |
| Jan 27, 2026 | 441.50 | 441.50 | 435.00 | 439.00 | 439.00 | -0.34% | 90,451 |
| Jan 26, 2026 | 450.50 | 452.50 | 440.00 | 440.50 | 440.50 | -1.23% | 124,991 |
| Jan 23, 2026 | 435.50 | 448.00 | 434.00 | 446.00 | 446.00 | 2.88% | 145,429 |
| Jan 22, 2026 | 447.50 | 452.00 | 432.00 | 433.50 | 433.50 | -1.92% | 135,911 |
| Jan 21, 2026 | 438.50 | 443.00 | 435.50 | 442.00 | 442.00 | 0.91% | 104,829 |
| Jan 20, 2026 | 429.50 | 438.50 | 427.00 | 438.00 | 438.00 | 1.86% | 147,455 |
| Jan 19, 2026 | 429.00 | 433.00 | 425.00 | 430.00 | 430.00 | -1.71% | 203,948 |
| Jan 16, 2026 | 424.00 | 437.50 | 423.00 | 437.50 | 437.50 | 3.55% | 284,095 |
| Jan 15, 2026 | 431.00 | 431.00 | 421.50 | 422.50 | 422.50 | -3.98% | 368,072 |
| Jan 14, 2026 | 441.00 | 442.50 | 425.50 | 440.00 | 440.00 | -5.88% | 3,922,970 |
| Jan 13, 2026 | 444.50 | 469.00 | 444.00 | 467.50 | 467.50 | 6.74% | 117,709 |
| Jan 12, 2026 | 439.00 | 445.00 | 437.00 | 438.00 | 438.00 | 0.46% | 70,244 |
| Jan 9, 2026 | 429.50 | 438.00 | 429.50 | 436.00 | 436.00 | 2.71% | 59,044 |
| Jan 8, 2026 | 429.50 | 429.50 | 422.50 | 424.50 | 424.50 | -1.16% | 58,466 |
| Jan 7, 2026 | 436.00 | 436.00 | 423.00 | 429.50 | 429.50 | -1.26% | 141,723 |
| Jan 6, 2026 | 434.50 | 439.50 | 432.50 | 435.00 | 435.00 | 1.28% | 48,274 |
| Jan 5, 2026 | 448.00 | 453.50 | 429.50 | 429.50 | 429.50 | -3.27% | 68,540 |
| Jan 2, 2026 | 447.00 | 448.00 | 441.50 | 444.00 | 444.00 | -0.45% | 46,060 |
| 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 |