BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 586.00
-2.00 (-0.34%)
Sep 11, 2026, 4:28 PM CET
BlueNord ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 592.00 | 592.00 | 581.00 | 586.00 | 586.00 | -0.34% | 73,813 |
| Sep 10, 2026 | 588.00 | 599.00 | 587.00 | 588.00 | 588.00 | - | 208,296 |
| Sep 9, 2026 | 576.00 | 588.00 | 576.00 | 588.00 | 588.00 | 2.44% | 130,066 |
| Sep 8, 2026 | 565.00 | 576.00 | 565.00 | 574.00 | 574.00 | 1.95% | 162,796 |
| Sep 7, 2026 | 564.00 | 566.00 | 561.00 | 563.00 | 563.00 | 1.26% | 60,143 |
| Sep 4, 2026 | 559.00 | 564.00 | 555.00 | 556.00 | 556.00 | -0.18% | 110,933 |
| Sep 3, 2026 | 557.00 | 565.00 | 551.00 | 557.00 | 557.00 | -0.18% | 110,789 |
| Sep 2, 2026 | 557.00 | 567.00 | 557.00 | 558.00 | 558.00 | 0.72% | 91,562 |
| Sep 1, 2026 | 555.00 | 558.00 | 549.00 | 554.00 | 554.00 | 0.54% | 121,165 |
| Aug 31, 2026 | 544.00 | 553.00 | 544.00 | 551.00 | 551.00 | 2.04% | 284,700 |
| Aug 28, 2026 | 541.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.37% | 98,027 |
| Aug 27, 2026 | 540.00 | 544.00 | 533.00 | 542.00 | 542.00 | 0.37% | 126,531 |
| Aug 26, 2026 | 536.00 | 540.00 | 527.00 | 540.00 | 540.00 | - | 137,342 |
| Aug 25, 2026 | 546.00 | 547.00 | 536.00 | 540.00 | 540.00 | -1.28% | 129,910 |
| Aug 24, 2026 | 554.00 | 557.00 | 547.00 | 547.00 | 547.00 | -1.44% | 162,403 |
| 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 |