BlueNord ASA (OSL:BNOR)
Norway
· Delayed Price · Currency is NOK 552.00
+14.00 (2.60%)
At close: Mar 6, 2026
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 540.00 | 553.00 | 534.00 | 552.00 | 552.00 | 2.60% | 535,556 |
| Mar 5, 2026 | 540.00 | 543.00 | 529.00 | 538.00 | 538.00 | 0.37% | 368,728 |
| Mar 4, 2026 | 541.00 | 545.00 | 527.00 | 536.00 | 536.00 | -1.29% | 361,024 |
| Mar 3, 2026 | 550.00 | 553.00 | 538.00 | 543.00 | 543.00 | 0.56% | 393,207 |
| Mar 2, 2026 | 541.00 | 550.00 | 522.00 | 540.00 | 540.00 | 5.47% | 557,573 |
| Feb 27, 2026 | 505.00 | 514.00 | 499.00 | 512.00 | 512.00 | 1.99% | 321,750 |
| Feb 26, 2026 | 496.00 | 505.00 | 491.50 | 502.00 | 502.00 | 1.72% | 382,737 |
| Feb 25, 2026 | 493.50 | 495.50 | 482.00 | 493.50 | 493.50 | 3.46% | 267,130 |
| Feb 24, 2026 | 468.50 | 482.50 | 458.00 | 477.00 | 477.00 | 1.71% | 378,844 |
| Feb 23, 2026 | 464.00 | 472.00 | 460.50 | 469.00 | 469.00 | 1.85% | 204,743 |
| Feb 20, 2026 | 469.50 | 469.50 | 456.00 | 460.50 | 460.50 | -1.50% | 72,727 |
| Feb 19, 2026 | 468.00 | 474.00 | 461.50 | 467.50 | 467.50 | 0.65% | 128,416 |
| Feb 18, 2026 | 448.50 | 464.50 | 448.50 | 464.50 | 464.50 | 4.26% | 96,925 |
| Feb 17, 2026 | 447.50 | 455.00 | 444.50 | 445.50 | 445.50 | -1.00% | 61,236 |
| Feb 16, 2026 | 453.00 | 453.00 | 444.00 | 450.00 | 450.00 | -0.22% | 58,439 |
| Feb 13, 2026 | 453.00 | 455.50 | 448.50 | 451.00 | 451.00 | -1.42% | 77,152 |
| Feb 12, 2026 | 454.50 | 461.50 | 454.00 | 457.50 | 457.50 | 1.33% | 89,162 |
| Feb 11, 2026 | 448.00 | 454.50 | 443.50 | 451.50 | 451.50 | 0.89% | 111,105 |
| Feb 10, 2026 | 451.00 | 451.00 | 444.50 | 447.50 | 447.50 | -0.11% | 49,903 |
| Feb 9, 2026 | 440.00 | 450.00 | 439.50 | 448.00 | 448.00 | 0.79% | 78,445 |
| Feb 6, 2026 | 446.00 | 448.00 | 433.50 | 444.50 | 444.50 | -0.67% | 160,987 |
| Feb 5, 2026 | 446.50 | 455.00 | 443.50 | 447.50 | 447.50 | 0.34% | 113,226 |
| Feb 4, 2026 | 445.00 | 449.00 | 441.00 | 446.00 | 446.00 | 1.02% | 82,748 |
| Feb 3, 2026 | 439.00 | 443.50 | 437.00 | 441.50 | 441.50 | 0.80% | 88,441 |
| Feb 2, 2026 | 439.00 | 439.00 | 431.50 | 438.00 | 438.00 | -2.34% | 130,696 |
| Jan 30, 2026 | 445.00 | 449.50 | 442.00 | 448.50 | 448.50 | -0.33% | 79,522 |
| Jan 29, 2026 | 447.50 | 457.50 | 447.00 | 450.00 | 450.00 | 1.81% | 186,317 |
| Jan 28, 2026 | 443.00 | 446.00 | 440.00 | 442.00 | 442.00 | 0.68% | 97,276 |
| Jan 27, 2026 | 441.50 | 441.50 | 435.00 | 439.00 | 439.00 | -0.34% | 90,451 |
| Jan 26, 2026 | 450.50 | 452.50 | 440.00 | 440.50 | 440.50 | -1.23% | 124,991 |
| Jan 23, 2026 | 435.50 | 448.00 | 434.00 | 446.00 | 446.00 | 2.88% | 145,429 |
| Jan 22, 2026 | 447.50 | 452.00 | 432.00 | 433.50 | 433.50 | -1.92% | 135,911 |
| Jan 21, 2026 | 438.50 | 443.00 | 435.50 | 442.00 | 442.00 | 0.91% | 104,829 |
| Jan 20, 2026 | 429.50 | 438.50 | 427.00 | 438.00 | 438.00 | 1.86% | 147,455 |
| Jan 19, 2026 | 429.00 | 433.00 | 425.00 | 430.00 | 430.00 | -1.71% | 203,948 |
| Jan 16, 2026 | 424.00 | 437.50 | 423.00 | 437.50 | 437.50 | 3.55% | 284,095 |
| Jan 15, 2026 | 431.00 | 431.00 | 421.50 | 422.50 | 422.50 | -3.98% | 368,072 |
| Jan 14, 2026 | 441.00 | 442.50 | 425.50 | 440.00 | 440.00 | -5.88% | 3,922,970 |
| Jan 13, 2026 | 444.50 | 469.00 | 444.00 | 467.50 | 467.50 | 6.74% | 117,709 |
| Jan 12, 2026 | 439.00 | 445.00 | 437.00 | 438.00 | 438.00 | 0.46% | 70,244 |
| Jan 9, 2026 | 429.50 | 438.00 | 429.50 | 436.00 | 436.00 | 2.71% | 59,044 |
| Jan 8, 2026 | 429.50 | 429.50 | 422.50 | 424.50 | 424.50 | -1.16% | 58,466 |
| Jan 7, 2026 | 436.00 | 436.00 | 423.00 | 429.50 | 429.50 | -1.26% | 141,723 |
| Jan 6, 2026 | 434.50 | 439.50 | 432.50 | 435.00 | 435.00 | 1.28% | 48,274 |
| Jan 5, 2026 | 448.00 | 453.50 | 429.50 | 429.50 | 429.50 | -3.27% | 68,540 |
| Jan 2, 2026 | 447.00 | 448.00 | 441.50 | 444.00 | 444.00 | -0.45% | 46,060 |
| Dec 30, 2025 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 2.53% | 48,791 |
| Dec 29, 2025 | 428.50 | 435.00 | 426.00 | 435.00 | 435.00 | 1.52% | 60,406 |
| Dec 23, 2025 | 427.00 | 431.00 | 422.50 | 428.50 | 428.50 | 0.47% | 40,983 |
| Dec 22, 2025 | 419.00 | 427.00 | 414.50 | 426.50 | 426.50 | 2.90% | 66,485 |
| Dec 19, 2025 | 410.50 | 417.00 | 407.50 | 414.50 | 414.50 | 0.97% | 76,973 |
| Dec 18, 2025 | 405.00 | 413.00 | 405.00 | 410.50 | 410.50 | 1.36% | 40,838 |
| Dec 17, 2025 | 403.00 | 412.00 | 403.00 | 405.00 | 405.00 | 1.25% | 87,536 |
| Dec 16, 2025 | 404.00 | 407.50 | 399.50 | 400.00 | 400.00 | -1.60% | 137,875 |
| Dec 15, 2025 | 425.50 | 426.00 | 405.00 | 406.50 | 406.50 | -3.90% | 1,724,835 |
| Dec 12, 2025 | 423.50 | 425.00 | 420.50 | 423.00 | 423.00 | -0.47% | 37,036 |
| Dec 11, 2025 | 428.00 | 434.00 | 423.50 | 425.00 | 425.00 | -0.58% | 54,735 |
| Dec 10, 2025 | 443.50 | 443.50 | 427.50 | 427.50 | 427.50 | -3.72% | 53,150 |
| Dec 9, 2025 | 448.00 | 449.50 | 441.50 | 444.00 | 444.00 | -0.67% | 33,102 |
| Dec 8, 2025 | 447.50 | 451.00 | 442.00 | 447.00 | 447.00 | -0.33% | 79,110 |
| 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 |