BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 555.00
-7.00 (-1.25%)
Aug 21, 2026, 4:25 PM CET
BlueNord ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 563.00 | 563.00 | 554.00 | 555.00 | 555.00 | -1.25% | 173,443 |
| Aug 20, 2026 | 545.00 | 562.00 | 545.00 | 562.00 | 562.00 | 3.50% | 238,482 |
| Aug 19, 2026 | 537.00 | 546.00 | 537.00 | 543.00 | 543.00 | 2.07% | 174,163 |
| Aug 18, 2026 | 533.00 | 537.00 | 530.00 | 532.00 | 532.00 | 0.76% | 145,266 |
| Aug 17, 2026 | 530.00 | 531.00 | 526.00 | 528.00 | 528.00 | - | 102,754 |
| Aug 14, 2026 | 525.00 | 529.00 | 521.00 | 528.00 | 528.00 | 1.73% | 77,323 |
| Aug 13, 2026 | 530.00 | 533.00 | 518.00 | 519.00 | 519.00 | -2.26% | 99,363 |
| Aug 12, 2026 | 528.00 | 532.00 | 526.00 | 531.00 | 531.00 | 0.57% | 176,679 |
| Aug 11, 2026 | 526.00 | 532.00 | 525.00 | 528.00 | 528.00 | 1.93% | 207,562 |
| Aug 10, 2026 | 508.00 | 520.00 | 506.00 | 518.00 | 518.00 | 2.57% | 190,811 |
| Aug 7, 2026 | 511.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.20% | 164,148 |
| Aug 6, 2026 | 510.00 | 512.00 | 505.00 | 506.00 | 506.00 | -0.20% | 101,267 |
| Aug 5, 2026 | 510.00 | 516.00 | 507.00 | 507.00 | 507.00 | -0.98% | 154,672 |
| Aug 4, 2026 | 514.00 | 528.00 | 508.00 | 512.00 | 512.00 | - | 275,466 |
| Aug 3, 2026 | 499.50 | 515.00 | 498.00 | 512.00 | 512.00 | - | 159,854 |
| Jul 31, 2026 | 510.00 | 519.00 | 510.00 | 512.00 | 512.00 | 0.20% | 175,689 |
| Jul 30, 2026 | 520.00 | 523.00 | 511.00 | 511.00 | 511.00 | -1.16% | 123,300 |
| Jul 29, 2026 | 514.00 | 522.00 | 507.00 | 517.00 | 517.00 | 1.57% | 206,783 |
| Jul 28, 2026 | 505.00 | 515.00 | 503.00 | 509.00 | 509.00 | - | 208,054 |
| Jul 27, 2026 | 506.00 | 512.00 | 501.00 | 509.00 | 509.00 | -2.68% | 308,872 |
| Jul 24, 2026 | 528.00 | 531.00 | 523.00 | 523.00 | 523.00 | -1.13% | 270,919 |
| Jul 23, 2026 | 528.00 | 535.00 | 525.00 | 529.00 | 529.00 | 0.76% | 359,042 |
| Jul 22, 2026 | 515.00 | 529.00 | 514.00 | 525.00 | 525.00 | 2.94% | 329,369 |
| Jul 21, 2026 | 496.50 | 510.00 | 492.00 | 510.00 | 510.00 | 6.92% | 912,909 |
| Jul 20, 2026 | 491.00 | 495.50 | 476.00 | 477.00 | 477.00 | -0.73% | 190,191 |
| Jul 17, 2026 | 469.50 | 482.50 | 467.00 | 480.50 | 480.50 | 3.07% | 323,512 |
| Jul 16, 2026 | 540.00 | 542.00 | 526.00 | 533.00 | 466.18 | -1.84% | 311,805 |
| Jul 15, 2026 | 545.00 | 551.00 | 539.00 | 543.00 | 474.93 | - | 233,024 |
| Jul 14, 2026 | 542.00 | 546.00 | 530.00 | 543.00 | 474.93 | 2.26% | 292,665 |
| Jul 13, 2026 | 522.00 | 532.00 | 519.00 | 531.00 | 464.43 | 4.12% | 296,168 |
| Jul 10, 2026 | 540.00 | 540.00 | 506.00 | 510.00 | 446.06 | -5.20% | 431,591 |
| Jul 9, 2026 | 523.00 | 543.00 | 513.00 | 538.00 | 470.55 | 6.96% | 410,206 |
| Jul 8, 2026 | 500.00 | 504.00 | 494.00 | 503.00 | 439.94 | 3.29% | 169,823 |
| Jul 7, 2026 | 489.50 | 493.50 | 483.00 | 487.00 | 425.95 | -0.10% | 117,478 |
| Jul 6, 2026 | 499.00 | 499.50 | 485.00 | 487.50 | 426.38 | -1.42% | 117,741 |
| Jul 3, 2026 | 492.00 | 496.00 | 489.00 | 494.50 | 432.51 | 1.64% | 79,156 |
| Jul 2, 2026 | 488.50 | 491.00 | 484.00 | 486.50 | 425.51 | -0.41% | 130,684 |
| Jul 1, 2026 | 498.50 | 498.50 | 487.00 | 488.50 | 427.26 | -2.01% | 162,116 |
| Jun 30, 2026 | 504.00 | 504.00 | 495.00 | 498.50 | 436.01 | -1.09% | 159,312 |
| Jun 29, 2026 | 512.00 | 515.00 | 504.00 | 504.00 | 440.82 | -0.98% | 101,659 |
| Jun 26, 2026 | 508.00 | 511.00 | 504.00 | 509.00 | 445.19 | - | 73,836 |
| Jun 25, 2026 | 512.00 | 515.00 | 501.00 | 509.00 | 445.19 | -1.93% | 209,330 |
| Jun 24, 2026 | 528.00 | 529.00 | 515.00 | 519.00 | 453.94 | -1.70% | 153,773 |
| Jun 23, 2026 | 531.00 | 534.00 | 525.00 | 528.00 | 461.81 | -0.38% | 67,520 |
| Jun 22, 2026 | 531.00 | 535.00 | 529.00 | 530.00 | 463.56 | 0.57% | 82,308 |
| Jun 19, 2026 | 527.00 | 532.00 | 526.00 | 527.00 | 460.93 | 1.35% | 305,987 |
| Jun 18, 2026 | 529.00 | 533.00 | 520.00 | 520.00 | 454.81 | -2.07% | 185,790 |
| Jun 17, 2026 | 535.00 | 538.00 | 531.00 | 531.00 | 464.43 | -1.12% | 168,583 |
| Jun 16, 2026 | 537.00 | 543.00 | 535.00 | 537.00 | 469.68 | -0.37% | 124,664 |
| Jun 15, 2026 | 544.00 | 544.00 | 530.00 | 539.00 | 471.43 | -3.58% | 207,414 |