BlueNord ASA (OSL:BNOR)
Norway
· Delayed Price · Currency is NOK 448.50
+10.50 (2.40%)
At close: Dec 5, 2025
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 435.00 | 445.00 | 435.00 | 441.50 | 441.50 | 1.61% | 42,301 |
| Dec 2, 2025 | 438.50 | 438.50 | 424.50 | 434.50 | 434.50 | -0.34% | 58,325 |
| Dec 1, 2025 | 436.50 | 441.50 | 433.50 | 436.00 | 436.00 | - | 33,313 |
| Nov 28, 2025 | 431.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1.75% | 48,134 |
| Nov 27, 2025 | 424.00 | 430.00 | 423.00 | 428.50 | 428.50 | 1.30% | 38,832 |
| Nov 26, 2025 | 426.00 | 426.00 | 418.00 | 423.00 | 423.00 | - | 33,145 |
| Nov 25, 2025 | 437.00 | 437.00 | 420.50 | 423.00 | 423.00 | -2.65% | 57,170 |
| Nov 24, 2025 | 447.00 | 447.00 | 428.00 | 434.50 | 434.50 | -2.03% | 90,572 |
| Nov 21, 2025 | 455.00 | 455.00 | 437.50 | 443.50 | 443.50 | -10.40% | 83,414 |
| Nov 20, 2025 | 503.00 | 505.00 | 493.50 | 495.00 | 460.25 | -0.50% | 65,481 |
| Nov 19, 2025 | 510.00 | 511.00 | 492.50 | 497.50 | 462.57 | -0.50% | 53,392 |
| Nov 18, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 464.90 | -2.15% | 26,679 |
| Nov 17, 2025 | 496.00 | 514.00 | 496.00 | 511.00 | 475.13 | 3.55% | 39,688 |
| Nov 14, 2025 | 500.00 | 503.00 | 493.50 | 493.50 | 458.86 | -1.30% | 40,434 |
| Nov 13, 2025 | 505.00 | 510.00 | 497.00 | 500.00 | 464.90 | -0.60% | 26,404 |
| Nov 12, 2025 | 501.00 | 514.00 | 500.00 | 503.00 | 467.69 | 1.62% | 87,206 |
| Nov 11, 2025 | 482.00 | 497.00 | 480.00 | 495.00 | 460.25 | 3.66% | 45,346 |
| Nov 10, 2025 | 486.00 | 488.00 | 477.00 | 477.50 | 443.98 | -0.73% | 51,494 |
| Nov 7, 2025 | 475.00 | 481.50 | 474.50 | 481.00 | 447.23 | 1.16% | 41,362 |
| Nov 6, 2025 | 476.00 | 476.00 | 467.00 | 475.50 | 442.12 | 0.53% | 45,410 |
| Nov 5, 2025 | 470.00 | 474.00 | 469.00 | 473.00 | 439.79 | 0.21% | 35,546 |
| Nov 4, 2025 | 473.00 | 473.00 | 463.50 | 472.00 | 438.86 | -0.21% | 46,827 |
| Nov 3, 2025 | 466.00 | 475.00 | 462.50 | 473.00 | 439.79 | 2.16% | 67,585 |
| Oct 31, 2025 | 450.00 | 466.00 | 445.00 | 463.00 | 430.50 | 3.93% | 62,863 |
| Oct 30, 2025 | 440.00 | 452.00 | 428.00 | 445.50 | 414.23 | 5.32% | 149,926 |
| Oct 29, 2025 | 428.00 | 429.50 | 418.00 | 423.00 | 393.30 | -0.94% | 101,560 |
| Oct 28, 2025 | 431.00 | 434.00 | 426.50 | 427.00 | 397.02 | -0.93% | 44,771 |
| Oct 27, 2025 | 432.50 | 432.50 | 424.50 | 431.00 | 400.74 | 0.23% | 34,534 |
| Oct 24, 2025 | 435.00 | 435.00 | 428.50 | 430.00 | 399.81 | -0.58% | 45,458 |
| Oct 23, 2025 | 426.00 | 435.50 | 426.00 | 432.50 | 402.14 | 3.47% | 88,075 |
| Oct 22, 2025 | 420.00 | 424.50 | 415.00 | 418.00 | 388.66 | 0.48% | 102,929 |
| Oct 21, 2025 | 418.00 | 420.50 | 415.00 | 416.00 | 386.80 | - | 28,581 |
| Oct 20, 2025 | 417.50 | 422.00 | 415.00 | 416.00 | 386.80 | - | 26,531 |
| Oct 17, 2025 | 422.00 | 422.00 | 413.50 | 416.00 | 386.80 | -2.35% | 41,463 |
| Oct 16, 2025 | 421.50 | 433.00 | 421.50 | 426.00 | 396.09 | 1.07% | 54,773 |
| Oct 15, 2025 | 420.00 | 425.00 | 417.00 | 421.50 | 391.91 | 1.20% | 37,370 |
| Oct 14, 2025 | 420.00 | 422.50 | 413.00 | 416.50 | 387.26 | -1.77% | 31,502 |
| Oct 13, 2025 | 424.50 | 426.00 | 417.00 | 424.00 | 394.23 | -0.59% | 58,281 |
| Oct 10, 2025 | 435.00 | 435.50 | 426.50 | 426.50 | 396.56 | -2.74% | 80,740 |
| Oct 9, 2025 | 430.00 | 439.00 | 425.50 | 438.50 | 407.72 | -6.10% | 1,272,263 |
| Oct 8, 2025 | 463.00 | 468.00 | 460.50 | 467.00 | 434.22 | 1.63% | 19,875 |
| Oct 7, 2025 | 466.50 | 471.00 | 456.00 | 459.50 | 427.24 | -1.50% | 17,388 |
| Oct 6, 2025 | 463.50 | 474.50 | 463.50 | 466.50 | 433.75 | 0.65% | 22,621 |
| Oct 3, 2025 | 462.00 | 463.50 | 459.00 | 463.50 | 430.96 | 0.87% | 14,341 |
| Oct 2, 2025 | 459.00 | 459.50 | 454.50 | 459.50 | 427.24 | 0.44% | 13,942 |
| Oct 1, 2025 | 457.00 | 463.00 | 454.00 | 457.50 | 425.38 | 1.22% | 26,390 |
| Sep 30, 2025 | 464.50 | 466.00 | 452.00 | 452.00 | 420.27 | -2.80% | 25,195 |
| Sep 29, 2025 | 472.50 | 472.50 | 462.50 | 465.00 | 432.36 | -1.48% | 20,136 |
| Sep 26, 2025 | 468.00 | 472.00 | 462.50 | 472.00 | 438.86 | 1.94% | 20,533 |
| Sep 25, 2025 | 467.00 | 472.50 | 462.00 | 463.00 | 430.50 | -0.75% | 19,175 |
| Sep 24, 2025 | 457.00 | 466.50 | 451.00 | 466.50 | 433.75 | 2.64% | 23,017 |
| Sep 23, 2025 | 450.00 | 458.00 | 448.50 | 454.50 | 422.59 | 0.89% | 18,386 |
| Sep 22, 2025 | 450.50 | 457.00 | 450.00 | 450.50 | 418.87 | -0.77% | 22,841 |
| Sep 19, 2025 | 452.00 | 456.50 | 449.00 | 454.00 | 422.13 | 0.22% | 53,754 |
| Sep 18, 2025 | 452.50 | 457.50 | 449.00 | 453.00 | 421.20 | 0.11% | 18,984 |
| Sep 17, 2025 | 446.00 | 454.00 | 441.00 | 452.50 | 420.73 | 1.46% | 40,367 |
| Sep 16, 2025 | 456.50 | 456.50 | 436.00 | 446.00 | 414.69 | -2.62% | 99,035 |
| Sep 15, 2025 | 463.00 | 464.00 | 452.00 | 458.00 | 425.85 | -1.08% | 21,703 |
| Sep 12, 2025 | 458.00 | 467.50 | 454.00 | 463.00 | 430.50 | 0.87% | 21,452 |
| Sep 11, 2025 | 464.00 | 467.50 | 458.00 | 459.00 | 426.78 | -0.43% | 9,074 |
| Sep 10, 2025 | 460.00 | 464.50 | 452.50 | 461.00 | 428.64 | - | 14,759 |
| Sep 9, 2025 | 460.50 | 466.00 | 457.00 | 461.00 | 428.64 | -0.11% | 16,365 |
| Sep 8, 2025 | 471.00 | 476.00 | 456.50 | 461.50 | 429.10 | -2.02% | 35,464 |
| Sep 5, 2025 | 471.00 | 476.00 | 461.50 | 471.00 | 437.93 | -1.46% | 33,741 |
| Sep 4, 2025 | 476.50 | 480.50 | 474.00 | 478.00 | 444.44 | 0.31% | 9,062 |
| Sep 3, 2025 | 486.00 | 486.50 | 476.00 | 476.50 | 443.05 | -1.85% | 23,287 |
| Sep 2, 2025 | 487.00 | 496.50 | 480.50 | 485.50 | 451.42 | -1.52% | 14,860 |
| Sep 1, 2025 | 488.00 | 494.00 | 486.50 | 493.00 | 458.39 | 0.20% | 17,771 |
| Aug 29, 2025 | 483.50 | 493.00 | 483.50 | 492.00 | 457.46 | 1.76% | 18,523 |
| Aug 28, 2025 | 499.50 | 499.50 | 482.50 | 483.50 | 449.56 | -2.03% | 17,609 |
| Aug 27, 2025 | 488.00 | 498.50 | 484.00 | 493.50 | 458.86 | 1.23% | 29,194 |
| Aug 26, 2025 | 488.50 | 491.00 | 483.00 | 487.50 | 453.28 | 0.10% | 16,880 |
| Aug 25, 2025 | 492.00 | 492.00 | 481.50 | 487.00 | 452.81 | -0.71% | 14,393 |
| Aug 22, 2025 | 490.00 | 492.00 | 486.50 | 490.50 | 456.07 | 0.93% | 17,031 |
| Aug 21, 2025 | 482.50 | 488.00 | 482.50 | 486.00 | 451.88 | 1.89% | 18,433 |
| Aug 20, 2025 | 473.00 | 477.50 | 469.50 | 477.00 | 443.51 | 0.74% | 23,836 |
| Aug 19, 2025 | 484.00 | 486.50 | 472.50 | 473.50 | 440.26 | -2.07% | 11,895 |
| Aug 18, 2025 | 490.00 | 493.50 | 481.50 | 483.50 | 449.56 | -1.53% | 15,640 |
| Aug 15, 2025 | 490.00 | 492.50 | 487.00 | 491.00 | 456.53 | 0.61% | 79,872 |
| Aug 14, 2025 | 490.00 | 491.50 | 484.50 | 488.00 | 453.74 | -0.41% | 21,140 |
| Aug 13, 2025 | 490.00 | 491.00 | 483.50 | 490.00 | 455.60 | - | 21,405 |
| Aug 12, 2025 | 481.00 | 490.00 | 480.50 | 490.00 | 455.60 | 2.40% | 32,498 |
| Aug 11, 2025 | 477.50 | 480.50 | 471.00 | 478.50 | 444.91 | 0.21% | 26,394 |
| Aug 8, 2025 | 477.00 | 482.50 | 473.00 | 477.50 | 443.98 | 0.10% | 20,255 |
| Aug 7, 2025 | 486.00 | 486.00 | 477.00 | 477.00 | 443.51 | -1.65% | 19,360 |
| Aug 6, 2025 | 483.00 | 488.00 | 481.00 | 485.00 | 450.95 | 0.41% | 35,489 |
| Aug 5, 2025 | 485.00 | 489.00 | 482.00 | 483.00 | 449.09 | -0.41% | 21,979 |
| Aug 4, 2025 | 488.00 | 494.50 | 485.00 | 485.00 | 450.95 | -1.02% | 11,197 |
| Aug 1, 2025 | 498.00 | 498.00 | 489.00 | 490.00 | 455.60 | -1.21% | 22,132 |
| Jul 31, 2025 | 495.50 | 496.50 | 490.00 | 496.00 | 461.18 | 0.51% | 24,941 |
| Jul 30, 2025 | 498.00 | 507.00 | 490.00 | 493.50 | 458.86 | -1.20% | 23,597 |
| Jul 29, 2025 | 500.00 | 503.00 | 496.00 | 499.50 | 464.43 | 0.10% | 18,574 |
| Jul 28, 2025 | 492.50 | 499.50 | 488.00 | 499.00 | 463.97 | -1.58% | 30,811 |
| Jul 25, 2025 | 513.00 | 515.00 | 506.00 | 507.00 | 453.29 | -0.78% | 30,691 |
| Jul 24, 2025 | 517.00 | 519.00 | 508.00 | 511.00 | 456.86 | -0.20% | 31,115 |
| Jul 23, 2025 | 509.00 | 516.00 | 506.00 | 512.00 | 457.76 | 0.59% | 28,073 |
| Jul 22, 2025 | 513.00 | 513.00 | 508.00 | 509.00 | 455.07 | 0.20% | 20,236 |
| Jul 21, 2025 | 515.00 | 515.00 | 507.00 | 508.00 | 454.18 | -0.97% | 13,183 |