BlueNord ASA BNOR
OSL · Norway · Energy Minerals
NOK 571.00+3.00 (+0.53%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 571.00 | +0.53% | NOK 562.00 | NOK 572.00 | NOK 556.00 | 77.86K |
| 2026-09-30 | NOK 568.00 | -1.05% | NOK 578.00 | NOK 578.00 | NOK 563.00 | 83.85K |
| 2026-09-29 | NOK 574.00 | -0.52% | NOK 579.00 | NOK 579.00 | NOK 565.00 | 80.14K |
| 2026-09-28 | NOK 577.00 | +1.23% | NOK 574.00 | NOK 582.00 | NOK 573.00 | 75.34K |
| 2026-09-25 | NOK 570.00 | -3.55% | NOK 581.00 | NOK 581.00 | NOK 568.00 | 90.40K |
| 2026-09-24 | NOK 591.00 | +1.72% | NOK 588.00 | NOK 594.00 | NOK 585.00 | 83.82K |
| 2026-09-23 | NOK 581.00 | +1.40% | NOK 566.00 | NOK 581.00 | NOK 566.00 | 91.55K |
| 2026-09-22 | NOK 573.00 | -1.21% | NOK 580.00 | NOK 582.00 | NOK 560.00 | 129.95K |
| 2026-09-21 | NOK 580.00 | -2.85% | NOK 591.00 | NOK 592.00 | NOK 578.00 | 69.39K |
| 2026-09-18 | NOK 597.00 | +0.84% | NOK 589.00 | NOK 597.00 | NOK 583.00 | 1.06M |
| 2026-09-17 | NOK 592.00 | -1.17% | NOK 596.00 | NOK 596.00 | NOK 585.00 | 133.22K |
| 2026-09-16 | NOK 599.00 | -0.50% | NOK 605.00 | NOK 609.00 | NOK 599.00 | 97.65K |
| 2026-09-15 | NOK 602.00 | 0.00% | NOK 601.00 | NOK 604.00 | NOK 595.00 | 68.82K |
| 2026-09-14 | NOK 602.00 | +2.73% | NOK 598.00 | NOK 603.00 | NOK 594.00 | 138.01K |
| 2026-09-11 | NOK 586.00 | -0.34% | NOK 592.00 | NOK 592.00 | NOK 581.00 | 73.81K |
| 2026-09-10 | NOK 588.00 | 0.00% | NOK 588.00 | NOK 599.00 | NOK 587.00 | 208.30K |
| 2026-09-09 | NOK 588.00 | +2.44% | NOK 576.00 | NOK 588.00 | NOK 576.00 | 130.07K |
| 2026-09-08 | NOK 574.00 | +1.95% | NOK 565.00 | NOK 576.00 | NOK 565.00 | 162.80K |
| 2026-09-07 | NOK 563.00 | +1.26% | NOK 564.00 | NOK 566.00 | NOK 561.00 | 60.14K |
| 2026-09-04 | NOK 556.00 | -0.18% | NOK 559.00 | NOK 564.00 | NOK 555.00 | 110.93K |
| 2026-09-03 | NOK 557.00 | -0.18% | NOK 557.00 | NOK 565.00 | NOK 551.00 | 110.79K |
| 2026-09-02 | NOK 558.00 | +0.72% | NOK 557.00 | NOK 567.00 | NOK 557.00 | 91.56K |
| 2026-09-01 | NOK 554.00 | +0.54% | NOK 555.00 | NOK 558.00 | NOK 549.00 | 121.17K |
| 2026-08-31 | NOK 551.00 | +2.04% | NOK 544.00 | NOK 553.00 | NOK 544.00 | 284.70K |
| 2026-08-28 | NOK 540.00 | -0.37% | NOK 541.00 | NOK 546.00 | NOK 540.00 | 98.03K |
| 2026-08-27 | NOK 542.00 | +0.37% | NOK 540.00 | NOK 544.00 | NOK 533.00 | 126.53K |
| 2026-08-26 | NOK 540.00 | 0.00% | NOK 536.00 | NOK 540.00 | NOK 527.00 | 137.34K |
| 2026-08-25 | NOK 540.00 | -1.28% | NOK 546.00 | NOK 547.00 | NOK 536.00 | 129.91K |
| 2026-08-24 | NOK 547.00 | -1.44% | NOK 554.00 | NOK 557.00 | NOK 547.00 | 162.40K |
| 2026-08-21 | NOK 555.00 | -1.25% | NOK 563.00 | NOK 563.00 | NOK 554.00 | 173.44K |
| 2026-08-20 | NOK 562.00 | +3.50% | NOK 545.00 | NOK 562.00 | NOK 545.00 | 238.48K |
| 2026-08-19 | NOK 543.00 | +2.07% | NOK 537.00 | NOK 546.00 | NOK 537.00 | 174.16K |
| 2026-08-18 | NOK 532.00 | +0.76% | NOK 533.00 | NOK 537.00 | NOK 530.00 | 145.27K |
| 2026-08-17 | NOK 528.00 | 0.00% | NOK 530.00 | NOK 531.00 | NOK 526.00 | 102.75K |
| 2026-08-14 | NOK 528.00 | +1.73% | NOK 525.00 | NOK 529.00 | NOK 521.00 | 77.32K |
| 2026-08-13 | NOK 519.00 | -2.26% | NOK 530.00 | NOK 533.00 | NOK 518.00 | 99.36K |
| 2026-08-12 | NOK 531.00 | +0.57% | NOK 528.00 | NOK 532.00 | NOK 526.00 | 176.68K |
| 2026-08-11 | NOK 528.00 | +1.93% | NOK 526.00 | NOK 532.00 | NOK 525.00 | 207.56K |
| 2026-08-10 | NOK 518.00 | +2.57% | NOK 508.00 | NOK 520.00 | NOK 506.00 | 190.81K |
| 2026-08-07 | NOK 505.00 | -0.20% | NOK 511.00 | NOK 514.00 | NOK 504.00 | 164.15K |
| 2026-08-06 | NOK 506.00 | -0.20% | NOK 510.00 | NOK 512.00 | NOK 505.00 | 101.27K |
| 2026-08-05 | NOK 507.00 | -0.98% | NOK 510.00 | NOK 516.00 | NOK 507.00 | 154.67K |
| 2026-08-04 | NOK 512.00 | 0.00% | NOK 514.00 | NOK 528.00 | NOK 508.00 | 275.47K |
| 2026-08-03 | NOK 512.00 | 0.00% | NOK 499.50 | NOK 515.00 | NOK 498.00 | 159.85K |
| 2026-07-31 | NOK 512.00 | +0.20% | NOK 510.00 | NOK 519.00 | NOK 510.00 | 175.69K |
| 2026-07-30 | NOK 511.00 | -1.16% | NOK 520.00 | NOK 523.00 | NOK 511.00 | 123.30K |
| 2026-07-29 | NOK 517.00 | +1.57% | NOK 514.00 | NOK 522.00 | NOK 507.00 | 206.78K |
| 2026-07-28 | NOK 509.00 | 0.00% | NOK 505.00 | NOK 515.00 | NOK 503.00 | 208.05K |
| 2026-07-27 | NOK 509.00 | -2.68% | NOK 506.00 | NOK 512.00 | NOK 501.00 | 308.87K |
| 2026-07-24 | NOK 523.00 | -1.13% | NOK 528.00 | NOK 531.00 | NOK 523.00 | 270.92K |
| 2026-07-23 | NOK 529.00 | +0.76% | NOK 528.00 | NOK 535.00 | NOK 525.00 | 359.04K |
| 2026-07-22 | NOK 525.00 | +2.94% | NOK 515.00 | NOK 529.00 | NOK 514.00 | 329.37K |
| 2026-07-21 | NOK 510.00 | +6.92% | NOK 496.50 | NOK 510.00 | NOK 492.00 | 912.91K |
| 2026-07-20 | NOK 477.00 | -0.73% | NOK 491.00 | NOK 495.50 | NOK 476.00 | 190.19K |
| 2026-07-17 | NOK 480.50 | -9.85% | NOK 469.50 | NOK 482.50 | NOK 467.00 | 323.51K |
| 2026-07-16 | NOK 533.00 | -1.84% | NOK 540.00 | NOK 542.00 | NOK 526.00 | 311.81K |
| 2026-07-15 | NOK 543.00 | 0.00% | NOK 545.00 | NOK 551.00 | NOK 539.00 | 233.02K |
| 2026-07-14 | NOK 543.00 | +2.26% | NOK 542.00 | NOK 546.00 | NOK 530.00 | 292.67K |
| 2026-07-13 | NOK 531.00 | +4.12% | NOK 522.00 | NOK 532.00 | NOK 519.00 | 296.17K |
| 2026-07-10 | NOK 510.00 | -5.20% | NOK 540.00 | NOK 540.00 | NOK 506.00 | 431.59K |
| 2026-07-09 | NOK 538.00 | +6.96% | NOK 523.00 | NOK 543.00 | NOK 513.00 | 410.21K |
| 2026-07-08 | NOK 503.00 | +3.29% | NOK 500.00 | NOK 504.00 | NOK 494.00 | 169.82K |
| 2026-07-07 | NOK 487.00 | -0.10% | NOK 489.50 | NOK 493.50 | NOK 483.00 | 117.48K |
| 2026-07-06 | NOK 487.50 | -1.42% | NOK 499.00 | NOK 499.50 | NOK 485.00 | 117.74K |
| 2026-07-03 | NOK 494.50 | +1.64% | NOK 492.00 | NOK 496.00 | NOK 489.00 | 79.16K |
| 2026-07-02 | NOK 486.50 | -0.41% | NOK 488.50 | NOK 491.00 | NOK 484.00 | 130.68K |
| 2026-07-01 | NOK 488.50 | -2.01% | NOK 498.50 | NOK 498.50 | NOK 487.00 | 162.12K |
| 2026-06-30 | NOK 498.50 | -1.09% | NOK 504.00 | NOK 504.00 | NOK 495.00 | 159.31K |
| 2026-06-29 | NOK 504.00 | -0.98% | NOK 512.00 | NOK 515.00 | NOK 504.00 | 101.66K |
| 2026-06-26 | NOK 509.00 | 0.00% | NOK 508.00 | NOK 511.00 | NOK 504.00 | 73.84K |
| 2026-06-25 | NOK 509.00 | -1.93% | NOK 512.00 | NOK 515.00 | NOK 501.00 | 209.33K |
| 2026-06-24 | NOK 519.00 | -1.70% | NOK 528.00 | NOK 529.00 | NOK 515.00 | 153.77K |
| 2026-06-23 | NOK 528.00 | -0.38% | NOK 531.00 | NOK 534.00 | NOK 525.00 | 67.52K |
| 2026-06-22 | NOK 530.00 | +0.57% | NOK 531.00 | NOK 535.00 | NOK 529.00 | 82.31K |
| 2026-06-19 | NOK 527.00 | +1.35% | NOK 527.00 | NOK 532.00 | NOK 526.00 | 155.99K |
| 2026-06-18 | NOK 520.00 | -2.07% | NOK 529.00 | NOK 533.00 | NOK 520.00 | 185.79K |
| 2026-06-17 | NOK 531.00 | -1.12% | NOK 535.00 | NOK 538.00 | NOK 531.00 | 168.58K |
| 2026-06-16 | NOK 537.00 | -0.37% | NOK 537.00 | NOK 543.00 | NOK 535.00 | 124.66K |
| 2026-06-15 | NOK 539.00 | -3.58% | NOK 544.00 | NOK 544.00 | NOK 530.00 | 207.41K |
| 2026-06-12 | NOK 559.00 | -2.95% | NOK 560.00 | NOK 562.00 | NOK 543.00 | 200.26K |
| 2026-06-11 | NOK 576.00 | +1.77% | NOK 569.00 | NOK 578.00 | NOK 568.00 | 168.58K |
| 2026-06-10 | NOK 566.00 | +1.43% | NOK 559.00 | NOK 568.00 | NOK 552.00 | 101.76K |
| 2026-06-09 | NOK 558.00 | -0.89% | NOK 563.00 | NOK 566.00 | NOK 555.00 | 115.41K |
| 2026-06-08 | NOK 563.00 | -0.35% | NOK 573.00 | NOK 580.00 | NOK 562.00 | 123.76K |
| 2026-06-05 | NOK 565.00 | -0.18% | NOK 565.00 | NOK 570.00 | NOK 560.00 | 136.55K |
| 2026-06-04 | NOK 566.00 | +2.54% | NOK 550.00 | NOK 568.00 | NOK 548.00 | 173.38K |
| 2026-06-03 | NOK 552.00 | +1.85% | NOK 549.00 | NOK 554.00 | NOK 546.00 | 105.11K |
| 2026-06-02 | NOK 542.00 | 0.00% | NOK 541.00 | NOK 544.00 | NOK 534.00 | 110.87K |
| 2026-06-01 | NOK 542.00 | +3.63% | NOK 532.00 | NOK 542.00 | NOK 528.00 | 147.90K |
| 2026-05-29 | NOK 523.00 | -2.43% | NOK 535.00 | NOK 538.00 | NOK 520.00 | 261.25K |