BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 523.00
-13.00 (-2.43%)
May 29, 2026, 4:29 PM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 535.00 | 538.00 | 520.00 | 523.00 | 523.00 | -2.43% | 261,252 |
| May 28, 2026 | 535.00 | 545.00 | 532.00 | 536.00 | 536.00 | 1.13% | 257,307 |
| May 27, 2026 | 544.00 | 544.00 | 529.00 | 530.00 | 530.00 | -3.64% | 213,288 |
| May 26, 2026 | 545.00 | 551.00 | 536.00 | 550.00 | 550.00 | -1.96% | 210,655 |
| May 22, 2026 | 566.00 | 569.00 | 556.00 | 561.00 | 561.00 | -0.50% | 270,200 |
| May 21, 2026 | 592.00 | 606.00 | 589.00 | 600.00 | 563.83 | 0.84% | 233,577 |
| May 20, 2026 | 592.00 | 605.00 | 591.00 | 595.00 | 559.13 | - | 167,673 |
| May 19, 2026 | 589.00 | 597.00 | 588.00 | 595.00 | 559.13 | 1.71% | 194,805 |
| May 18, 2026 | 587.00 | 595.00 | 581.00 | 585.00 | 549.73 | 1.21% | 226,334 |
| May 15, 2026 | 574.00 | 580.00 | 571.00 | 578.00 | 543.16 | 1.23% | 205,069 |
| May 13, 2026 | 573.00 | 580.00 | 569.00 | 571.00 | 536.58 | -0.52% | 118,740 |
| May 12, 2026 | 581.00 | 586.00 | 574.00 | 574.00 | 539.40 | 0.88% | 132,425 |
| May 11, 2026 | 583.00 | 588.00 | 569.00 | 569.00 | 534.70 | -1.04% | 239,420 |
| May 8, 2026 | 585.00 | 585.00 | 570.00 | 575.00 | 540.34 | -0.35% | 178,559 |
| May 7, 2026 | 579.00 | 579.00 | 566.00 | 577.00 | 542.22 | -0.35% | 212,009 |
| May 6, 2026 | 599.00 | 599.00 | 566.00 | 579.00 | 544.10 | -3.98% | 403,882 |
| May 5, 2026 | 601.00 | 609.00 | 593.00 | 603.00 | 566.65 | 1.69% | 242,503 |
| May 4, 2026 | 589.00 | 609.00 | 589.00 | 593.00 | 557.25 | 0.68% | 304,348 |
| Apr 30, 2026 | 593.00 | 598.00 | 585.00 | 589.00 | 553.49 | 0.68% | 179,875 |
| Apr 29, 2026 | 584.00 | 593.00 | 583.00 | 585.00 | 549.73 | 1.04% | 130,439 |
| Apr 28, 2026 | 571.00 | 584.00 | 571.00 | 579.00 | 544.10 | 1.94% | 155,671 |
| Apr 27, 2026 | 561.00 | 574.00 | 561.00 | 568.00 | 533.76 | 1.61% | 140,605 |
| Apr 24, 2026 | 558.00 | 571.00 | 555.00 | 559.00 | 525.30 | 0.90% | 154,353 |
| Apr 23, 2026 | 544.00 | 558.00 | 544.00 | 554.00 | 520.60 | 2.78% | 160,038 |
| Apr 22, 2026 | 528.00 | 541.00 | 528.00 | 539.00 | 506.51 | 2.08% | 107,294 |
| Apr 21, 2026 | 527.00 | 532.00 | 525.00 | 528.00 | 496.17 | - | 96,927 |
| Apr 20, 2026 | 530.00 | 535.00 | 523.00 | 528.00 | 496.17 | 2.13% | 127,545 |
| Apr 17, 2026 | 545.00 | 548.00 | 510.00 | 517.00 | 485.83 | -4.61% | 262,253 |
| Apr 16, 2026 | 544.00 | 547.00 | 536.00 | 542.00 | 509.33 | -0.55% | 136,191 |
| Apr 15, 2026 | 551.00 | 559.00 | 544.00 | 545.00 | 512.15 | -1.62% | 108,126 |
| Apr 14, 2026 | 561.00 | 571.00 | 554.00 | 554.00 | 520.60 | -1.42% | 210,712 |
| Apr 13, 2026 | 570.00 | 571.00 | 562.00 | 562.00 | 528.12 | 2.37% | 169,172 |
| Apr 10, 2026 | 556.00 | 560.00 | 549.00 | 549.00 | 515.90 | -1.79% | 200,946 |
| Apr 9, 2026 | 545.00 | 566.00 | 545.00 | 559.00 | 525.30 | 4.10% | 273,586 |
| Apr 8, 2026 | 545.00 | 547.00 | 529.00 | 537.00 | 504.63 | -7.25% | 409,841 |
| Apr 7, 2026 | 559.00 | 584.00 | 559.00 | 579.00 | 544.10 | 4.51% | 367,525 |
| Apr 1, 2026 | 546.00 | 555.00 | 542.00 | 554.00 | 520.60 | -1.60% | 236,416 |
| Mar 31, 2026 | 565.00 | 565.00 | 557.00 | 563.00 | 529.06 | -1.40% | 233,294 |
| Mar 30, 2026 | 571.00 | 580.00 | 571.00 | 571.00 | 536.58 | 0.88% | 223,310 |
| Mar 27, 2026 | 563.00 | 570.00 | 557.00 | 566.00 | 531.88 | 1.62% | 267,333 |
| Mar 26, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 523.42 | 1.64% | 210,082 |
| Mar 25, 2026 | 534.00 | 549.00 | 529.00 | 548.00 | 514.96 | 0.74% | 276,099 |
| Mar 24, 2026 | 528.00 | 546.00 | 523.00 | 544.00 | 511.21 | 3.59% | 325,498 |
| Mar 23, 2026 | 590.00 | 594.00 | 560.00 | 568.00 | 493.50 | -3.40% | 586,091 |
| Mar 20, 2026 | 592.00 | 595.00 | 583.00 | 588.00 | 510.88 | -2.16% | 401,503 |
| Mar 19, 2026 | 590.00 | 610.00 | 590.00 | 601.00 | 522.17 | 3.09% | 646,881 |
| Mar 18, 2026 | 582.00 | 585.00 | 576.00 | 583.00 | 506.53 | -0.17% | 396,280 |
| Mar 17, 2026 | 570.00 | 584.00 | 566.00 | 584.00 | 507.40 | 2.64% | 345,253 |
| Mar 16, 2026 | 559.00 | 570.00 | 546.00 | 569.00 | 494.37 | 1.79% | 343,518 |
| Mar 13, 2026 | 567.00 | 570.00 | 553.00 | 559.00 | 485.68 | -2.61% | 2,744,509 |