Skip to main content
Norwegian Block Exchange AS (OSL:NBX)
Norway flag Norway · Delayed Price · Currency is NOK
0.495
+0.002 (0.41%)
Dec 5, 2025, 4:25 PM CET

OSL:NBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.530.490.500.500.41%529,044
Dec 4, 20250.520.520.490.490.49-4.09%530,279
Dec 3, 20250.510.520.500.510.510.78%540,596
Dec 2, 20250.520.520.460.510.512.41%536,433
Dec 1, 20250.510.510.480.500.501.01%655,936
Nov 28, 20250.500.500.480.490.49-3.33%167,841
Nov 27, 20250.500.510.460.510.516.69%400,186
Nov 26, 20250.450.480.440.480.486.22%97,347
Nov 25, 20250.470.480.440.450.45-7.22%693,054
Nov 24, 20250.490.490.450.490.492.11%385,867
Nov 21, 20250.480.500.460.480.48-8.65%118,045
Nov 20, 20250.480.520.470.520.524.00%298,681
Nov 19, 20250.480.520.460.500.502.67%314,601
Nov 18, 20250.500.500.460.490.49-1.62%322,966
Nov 17, 20250.520.570.470.500.50-6.60%1,701,636
Nov 14, 20250.560.560.490.530.53-5.36%1,260,749
Nov 13, 20250.550.560.520.560.561.82%861,231
Nov 12, 20250.560.560.530.550.551.48%684,666
Nov 11, 20250.550.570.520.540.54-1.45%1,234,875
Nov 10, 20250.450.570.430.550.5516.77%1,362,512
Nov 7, 20250.470.480.440.470.470.21%836,880
Nov 6, 20250.460.480.460.470.47-4.08%168,944
Nov 5, 20250.460.500.460.490.49-0.41%700,413
Nov 4, 20250.500.520.480.490.49-6.11%771,053
Nov 3, 20250.510.540.490.520.522.75%531,196
Oct 31, 20250.490.540.490.510.515.15%1,328,455
Oct 30, 20250.480.500.460.490.49-0.61%586,175
Oct 29, 20250.460.500.460.490.496.78%592,218
Oct 28, 20250.400.470.400.460.467.53%1,774,357
Oct 27, 20250.450.450.400.430.43-5.35%1,218,815
Oct 24, 20250.450.450.420.450.45-3.85%664,645
Oct 23, 20250.470.470.450.470.47-204,832
Oct 22, 20250.480.480.440.470.470.43%837,097
Oct 21, 20250.450.480.450.470.47-1.27%125,155
Oct 20, 20250.480.480.450.470.472.17%537,189
Oct 17, 20250.460.480.440.460.46-0.22%439,004
Oct 16, 20250.480.490.460.460.46-2.94%654,537
Oct 15, 20250.460.490.460.480.483.03%411,189
Oct 14, 20250.480.480.460.460.46-5.13%840,274
Oct 13, 20250.510.510.480.490.49-4.13%444,568
Oct 10, 20250.530.530.490.510.513.67%567,511
Oct 9, 20250.580.580.480.490.490.20%565,127
Oct 8, 20250.500.510.480.490.490.62%442,843
Oct 7, 20250.480.510.480.490.49-5.08%863,714
Oct 6, 20250.530.530.480.510.510.39%1,622,904
Oct 3, 20250.530.580.490.510.51-3.77%1,225,275
Oct 2, 20250.590.590.520.530.53-2.93%1,032,351
Oct 1, 20250.490.570.490.550.55-4.21%459,591
Sep 30, 20250.510.570.500.570.577.55%537,723
Sep 29, 20250.500.530.490.530.531.92%899,952
Sep 26, 20250.600.600.500.520.52-10.34%3,512,337
Sep 25, 20250.600.650.560.580.58-4.29%1,776,275
Sep 24, 20250.660.660.590.610.61-5.90%1,628,781
Sep 23, 20250.670.670.600.640.64-2.13%1,160,144
Sep 22, 20250.660.680.630.660.66-0.30%781,272
Sep 19, 20250.610.700.610.660.664.43%1,222,739
Sep 18, 20250.660.670.610.630.63-5.39%1,519,379
Sep 17, 20250.680.700.630.670.67-4.57%1,888,229
Sep 16, 20250.750.760.670.700.70-6.42%3,533,542
Sep 15, 20250.750.780.720.750.752.47%2,515,429
Sep 12, 20250.650.820.650.730.739.28%11,263,440
Sep 11, 20250.590.680.580.670.6711.33%2,427,019
Sep 10, 20250.590.600.540.600.603.45%1,645,478
Sep 9, 20250.610.610.560.580.58-4.29%1,848,848
Sep 8, 20250.640.640.600.610.61-4.42%870,207
Sep 5, 20250.650.670.600.630.631.60%2,873,581
Sep 4, 20250.540.690.540.620.629.47%3,360,011
Sep 3, 20250.490.570.480.570.5717.53%2,825,657
Sep 2, 20250.500.530.470.490.49-4.90%1,960,338
Sep 1, 20250.540.540.500.510.51-5.90%2,399,956
Aug 29, 20250.560.560.510.540.54-1.45%2,426,163
Aug 28, 20250.580.580.530.550.55-4.18%1,233,188
Aug 27, 20250.560.590.530.570.576.69%2,922,091
Aug 26, 20250.550.550.500.540.54-0.37%1,805,414
Aug 25, 20250.520.550.510.540.54-0.74%896,288
Aug 22, 20250.550.570.520.540.54-0.37%2,909,111
Aug 21, 20250.530.570.500.550.557.91%2,986,282
Aug 20, 20250.460.560.450.510.519.29%3,548,695
Aug 19, 20250.460.470.440.460.461.31%1,780,405
Aug 18, 20250.440.460.420.460.463.16%1,916,513
Aug 15, 20250.430.450.400.440.444.24%3,200,968
Aug 14, 20250.450.470.410.430.43-2.07%3,098,693
Aug 13, 20250.490.510.410.430.43-11.07%7,492,522
Aug 12, 20250.480.520.460.490.491.88%5,149,867
Aug 11, 20250.420.520.410.480.4812.18%6,933,270
Aug 8, 20250.440.460.420.430.43-3.17%2,492,392
Aug 7, 20250.450.470.420.440.44-0.45%2,963,101
Aug 6, 20250.470.480.400.440.44-5.74%9,277,439
Aug 5, 20250.490.530.460.470.47-4.28%2,479,458
Aug 4, 20250.500.510.470.490.49-0.41%1,270,429
Aug 1, 20250.530.560.490.490.49-6.98%1,612,967
Jul 31, 20250.550.570.520.530.53-5.36%2,134,520
Jul 30, 20250.540.580.530.560.562.56%2,688,177
Jul 29, 20250.560.590.530.550.55-1.80%3,457,716
Jul 28, 20250.530.560.510.560.564.51%2,174,841
Jul 25, 20250.590.600.530.530.53-8.59%2,706,235
Jul 24, 20250.520.590.520.580.587.78%2,027,949
Jul 23, 20250.540.560.530.540.541.89%1,042,479
Jul 22, 20250.550.590.530.530.53-6.36%3,106,324
Jul 21, 20250.600.620.560.570.57-5.98%2,087,578