BlueNord ASA (OSL:BNOR)
Norway
· Delayed Price · Currency is NOK 579.00
+11.00 (1.94%)
Apr 28, 2026, 4:26 PM CET
BlueNord ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 571.00 | 584.00 | 571.00 | 579.00 | 579.00 | 1.94% | 155,671 |
| Apr 27, 2026 | 561.00 | 574.00 | 561.00 | 568.00 | 568.00 | 1.61% | 140,605 |
| Apr 24, 2026 | 558.00 | 571.00 | 555.00 | 559.00 | 559.00 | 0.90% | 154,353 |
| Apr 23, 2026 | 544.00 | 558.00 | 544.00 | 554.00 | 554.00 | 2.78% | 160,038 |
| Apr 22, 2026 | 528.00 | 541.00 | 528.00 | 539.00 | 539.00 | 2.08% | 107,294 |
| Apr 21, 2026 | 527.00 | 532.00 | 525.00 | 528.00 | 528.00 | - | 96,927 |
| Apr 20, 2026 | 530.00 | 535.00 | 523.00 | 528.00 | 528.00 | 2.13% | 127,545 |
| Apr 17, 2026 | 545.00 | 548.00 | 510.00 | 517.00 | 517.00 | -4.61% | 262,253 |
| Apr 16, 2026 | 544.00 | 547.00 | 536.00 | 542.00 | 542.00 | -0.55% | 136,191 |
| Apr 15, 2026 | 551.00 | 559.00 | 544.00 | 545.00 | 545.00 | -1.62% | 108,126 |
| Apr 14, 2026 | 561.00 | 571.00 | 554.00 | 554.00 | 554.00 | -1.42% | 210,712 |
| Apr 13, 2026 | 570.00 | 571.00 | 562.00 | 562.00 | 562.00 | 2.37% | 169,172 |
| Apr 10, 2026 | 556.00 | 560.00 | 549.00 | 549.00 | 549.00 | -1.79% | 200,946 |
| Apr 9, 2026 | 545.00 | 566.00 | 545.00 | 559.00 | 559.00 | 4.10% | 273,586 |
| Apr 8, 2026 | 545.00 | 547.00 | 529.00 | 537.00 | 537.00 | -7.25% | 409,841 |
| Apr 7, 2026 | 559.00 | 584.00 | 559.00 | 579.00 | 579.00 | 4.51% | 367,525 |
| Apr 1, 2026 | 546.00 | 555.00 | 542.00 | 554.00 | 554.00 | -1.60% | 236,416 |
| Mar 31, 2026 | 565.00 | 565.00 | 557.00 | 563.00 | 563.00 | -1.40% | 233,294 |
| Mar 30, 2026 | 571.00 | 580.00 | 571.00 | 571.00 | 571.00 | 0.88% | 223,310 |
| Mar 27, 2026 | 563.00 | 570.00 | 557.00 | 566.00 | 566.00 | 1.62% | 267,333 |
| Mar 26, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 557.00 | 1.64% | 210,082 |
| Mar 25, 2026 | 534.00 | 549.00 | 529.00 | 548.00 | 548.00 | 0.74% | 276,099 |
| Mar 24, 2026 | 528.00 | 546.00 | 523.00 | 544.00 | 544.00 | -4.23% | 325,498 |
| Mar 23, 2026 | 590.00 | 594.00 | 560.00 | 568.00 | 525.16 | -3.40% | 586,091 |
| Mar 20, 2026 | 592.00 | 595.00 | 583.00 | 588.00 | 543.65 | -2.16% | 401,503 |
| Mar 19, 2026 | 590.00 | 610.00 | 590.00 | 601.00 | 555.67 | 3.09% | 646,881 |
| Mar 18, 2026 | 582.00 | 585.00 | 576.00 | 583.00 | 539.03 | -0.17% | 396,280 |
| Mar 17, 2026 | 570.00 | 584.00 | 566.00 | 584.00 | 539.95 | 2.64% | 345,253 |
| Mar 16, 2026 | 559.00 | 570.00 | 546.00 | 569.00 | 526.08 | 1.79% | 343,518 |
| Mar 13, 2026 | 567.00 | 570.00 | 553.00 | 559.00 | 516.84 | -2.61% | 2,744,509 |
| Mar 12, 2026 | 572.00 | 576.00 | 565.00 | 574.00 | 530.71 | 1.95% | 230,161 |
| Mar 11, 2026 | 554.00 | 563.00 | 546.00 | 563.00 | 520.54 | 1.44% | 269,423 |
| Mar 10, 2026 | 541.00 | 557.00 | 530.00 | 555.00 | 513.14 | - | 265,923 |
| Mar 9, 2026 | 565.00 | 570.00 | 548.00 | 555.00 | 513.14 | 0.54% | 277,005 |
| Mar 6, 2026 | 540.00 | 553.00 | 534.00 | 552.00 | 510.37 | 2.60% | 535,556 |
| Mar 5, 2026 | 540.00 | 543.00 | 529.00 | 538.00 | 497.42 | 0.37% | 368,728 |
| Mar 4, 2026 | 541.00 | 545.00 | 527.00 | 536.00 | 495.57 | -1.29% | 361,024 |
| Mar 3, 2026 | 550.00 | 553.00 | 538.00 | 543.00 | 502.05 | 0.56% | 393,207 |
| Mar 2, 2026 | 541.00 | 550.00 | 522.00 | 540.00 | 499.27 | 5.47% | 557,573 |
| Feb 27, 2026 | 505.00 | 514.00 | 499.00 | 512.00 | 473.38 | 1.99% | 321,750 |
| Feb 26, 2026 | 496.00 | 505.00 | 491.50 | 502.00 | 464.14 | 1.72% | 382,737 |
| Feb 25, 2026 | 493.50 | 495.50 | 482.00 | 493.50 | 456.28 | 3.46% | 267,130 |
| Feb 24, 2026 | 468.50 | 482.50 | 458.00 | 477.00 | 441.02 | 1.71% | 378,844 |
| Feb 23, 2026 | 464.00 | 472.00 | 460.50 | 469.00 | 433.63 | 1.85% | 204,743 |
| Feb 20, 2026 | 469.50 | 469.50 | 456.00 | 460.50 | 425.77 | -1.50% | 72,727 |
| Feb 19, 2026 | 468.00 | 474.00 | 461.50 | 467.50 | 432.24 | 0.65% | 128,416 |
| Feb 18, 2026 | 448.50 | 464.50 | 448.50 | 464.50 | 429.47 | 4.26% | 96,925 |
| Feb 17, 2026 | 447.50 | 455.00 | 444.50 | 445.50 | 411.90 | -1.00% | 61,236 |
| Feb 16, 2026 | 453.00 | 453.00 | 444.00 | 450.00 | 416.06 | -0.22% | 58,439 |
| Feb 13, 2026 | 453.00 | 455.50 | 448.50 | 451.00 | 416.98 | -1.42% | 77,152 |
| Feb 12, 2026 | 454.50 | 461.50 | 454.00 | 457.50 | 422.99 | 1.33% | 89,162 |
| Feb 11, 2026 | 448.00 | 454.50 | 443.50 | 451.50 | 417.45 | 0.89% | 111,105 |
| Feb 10, 2026 | 451.00 | 451.00 | 444.50 | 447.50 | 413.75 | -0.11% | 49,903 |
| Feb 9, 2026 | 440.00 | 450.00 | 439.50 | 448.00 | 414.21 | 0.79% | 78,445 |
| Feb 6, 2026 | 446.00 | 448.00 | 433.50 | 444.50 | 410.97 | -0.67% | 160,987 |
| Feb 5, 2026 | 446.50 | 455.00 | 443.50 | 447.50 | 413.75 | 0.34% | 113,226 |
| Feb 4, 2026 | 445.00 | 449.00 | 441.00 | 446.00 | 412.36 | 1.02% | 82,748 |
| Feb 3, 2026 | 439.00 | 443.50 | 437.00 | 441.50 | 408.20 | 0.80% | 88,441 |
| Feb 2, 2026 | 439.00 | 439.00 | 431.50 | 438.00 | 404.96 | -2.34% | 130,696 |
| Jan 30, 2026 | 445.00 | 449.50 | 442.00 | 448.50 | 414.67 | -0.33% | 79,522 |
| Jan 29, 2026 | 447.50 | 457.50 | 447.00 | 450.00 | 416.06 | 1.81% | 186,317 |
| Jan 28, 2026 | 443.00 | 446.00 | 440.00 | 442.00 | 408.66 | 0.68% | 97,276 |
| Jan 27, 2026 | 441.50 | 441.50 | 435.00 | 439.00 | 405.89 | -0.34% | 90,451 |
| Jan 26, 2026 | 450.50 | 452.50 | 440.00 | 440.50 | 407.28 | -1.23% | 124,991 |
| Jan 23, 2026 | 435.50 | 448.00 | 434.00 | 446.00 | 412.36 | 2.88% | 145,429 |
| Jan 22, 2026 | 447.50 | 452.00 | 432.00 | 433.50 | 400.80 | -1.92% | 135,911 |
| Jan 21, 2026 | 438.50 | 443.00 | 435.50 | 442.00 | 408.66 | 0.91% | 104,829 |
| Jan 20, 2026 | 429.50 | 438.50 | 427.00 | 438.00 | 404.96 | 1.86% | 147,455 |
| Jan 19, 2026 | 429.00 | 433.00 | 425.00 | 430.00 | 397.57 | -1.71% | 203,948 |
| Jan 16, 2026 | 424.00 | 437.50 | 423.00 | 437.50 | 404.50 | 3.55% | 284,095 |
| Jan 15, 2026 | 431.00 | 431.00 | 421.50 | 422.50 | 390.63 | -3.98% | 368,072 |
| Jan 14, 2026 | 441.00 | 442.50 | 425.50 | 440.00 | 406.81 | -5.88% | 3,922,970 |
| Jan 13, 2026 | 444.50 | 469.00 | 444.00 | 467.50 | 432.24 | 6.74% | 117,709 |
| Jan 12, 2026 | 439.00 | 445.00 | 437.00 | 438.00 | 404.96 | 0.46% | 70,244 |
| Jan 9, 2026 | 429.50 | 438.00 | 429.50 | 436.00 | 403.12 | 2.71% | 59,044 |
| Jan 8, 2026 | 429.50 | 429.50 | 422.50 | 424.50 | 392.48 | -1.16% | 58,466 |
| Jan 7, 2026 | 436.00 | 436.00 | 423.00 | 429.50 | 397.11 | -1.26% | 141,723 |
| Jan 6, 2026 | 434.50 | 439.50 | 432.50 | 435.00 | 402.19 | 1.28% | 48,274 |
| Jan 5, 2026 | 448.00 | 453.50 | 429.50 | 429.50 | 397.11 | -3.27% | 68,540 |
| Jan 2, 2026 | 447.00 | 448.00 | 441.50 | 444.00 | 410.51 | -0.45% | 46,060 |
| Dec 30, 2025 | 436.00 | 446.00 | 436.00 | 446.00 | 412.36 | 2.53% | 48,791 |
| Dec 29, 2025 | 428.50 | 435.00 | 426.00 | 435.00 | 402.19 | 1.52% | 60,406 |
| Dec 23, 2025 | 427.00 | 431.00 | 422.50 | 428.50 | 396.18 | 0.47% | 40,983 |
| Dec 22, 2025 | 419.00 | 427.00 | 414.50 | 426.50 | 394.33 | 2.90% | 66,485 |
| Dec 19, 2025 | 410.50 | 417.00 | 407.50 | 414.50 | 383.24 | 0.97% | 76,973 |
| Dec 18, 2025 | 405.00 | 413.00 | 405.00 | 410.50 | 379.54 | 1.36% | 40,838 |
| Dec 17, 2025 | 403.00 | 412.00 | 403.00 | 405.00 | 374.45 | 1.25% | 87,536 |
| Dec 16, 2025 | 404.00 | 407.50 | 399.50 | 400.00 | 369.83 | -1.60% | 137,875 |
| Dec 15, 2025 | 425.50 | 426.00 | 405.00 | 406.50 | 375.84 | -3.90% | 1,724,835 |
| Dec 12, 2025 | 423.50 | 425.00 | 420.50 | 423.00 | 391.10 | -0.47% | 37,036 |
| Dec 11, 2025 | 428.00 | 434.00 | 423.50 | 425.00 | 392.95 | -0.58% | 54,735 |
| Dec 10, 2025 | 443.50 | 443.50 | 427.50 | 427.50 | 395.26 | -3.72% | 53,150 |
| Dec 9, 2025 | 448.00 | 449.50 | 441.50 | 444.00 | 410.51 | -0.67% | 33,102 |
| Dec 8, 2025 | 447.50 | 451.00 | 442.00 | 447.00 | 413.29 | -0.33% | 79,110 |
| Dec 5, 2025 | 440.50 | 449.00 | 436.00 | 448.50 | 414.67 | 2.40% | 61,170 |
| Dec 4, 2025 | 444.00 | 444.00 | 433.00 | 438.00 | 404.96 | -0.79% | 66,371 |
| Dec 3, 2025 | 435.00 | 445.00 | 435.00 | 441.50 | 408.20 | 1.61% | 42,301 |
| Dec 2, 2025 | 438.50 | 438.50 | 424.50 | 434.50 | 401.73 | -0.34% | 58,325 |
| Dec 1, 2025 | 436.50 | 441.50 | 433.50 | 436.00 | 403.12 | - | 33,313 |
| Nov 28, 2025 | 431.00 | 436.00 | 426.00 | 436.00 | 403.12 | 1.75% | 48,134 |