Oslo - Delayed Quote
NOK
BlueNord ASA (BNOR.OL)
595.00
-8.00
(-1.33%)
As of 2:26:34 PM GMT+1. Market Open.
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
610.00
610.00
594.00
595.00
595.00
100,913
Nov 2, 2026
626.00
626.00
601.00
603.00
603.00
113,980
Oct 30, 2026
621.00
638.00
621.00
633.00
633.00
132,464
Oct 29, 2026
629.00
631.00
620.00
620.00
620.00
116,357
Oct 28, 2026
620.00
631.00
620.00
630.00
630.00
83,270
Oct 27, 2026
635.00
638.00
626.00
629.00
629.00
51,342
Oct 26, 2026
630.00
635.00
624.00
633.00
633.00
85,515
Oct 23, 2026
620.00
633.00
620.00
630.00
630.00
146,983
Oct 22, 2026
620.00
629.00
616.00
617.00
617.00
134,119
Oct 21, 2026
619.00
619.00
606.00
617.00
617.00
97,674
Oct 20, 2026
620.00
624.00
613.00
613.00
613.00
166,343
Oct 19, 2026
611.00
621.00
611.00
615.00
615.00
164,764
Oct 16, 2026
601.00
612.00
596.00
610.00
610.00
122,267
Oct 15, 2026
599.00
602.00
592.00
601.00
601.00
143,538
Oct 14, 2026
595.00
607.00
594.00
603.00
603.00
185,149
Oct 13, 2026
591.00
596.00
589.00
594.00
594.00
142,824
Oct 12, 2026
582.00
592.00
580.00
587.00
587.00
58,737
Oct 9, 2026
582.00
586.00
577.00
586.00
586.00
69,128
Oct 8, 2026
577.00
586.00
577.00
582.00
582.00
70,906
Oct 7, 2026
568.00
576.00
564.00
568.00
568.00
53,541
Oct 6, 2026
569.00
575.00
564.00
568.00
568.00
61,571
Oct 5, 2026
567.00
575.00
567.00
572.00
572.00
75,731
Oct 2, 2026
572.00
575.00
562.00
563.00
563.00
99,496
Oct 1, 2026
562.00
572.00
556.00
571.00
571.00
77,858
Sep 30, 2026
578.00
578.00
563.00
568.00
568.00
83,850
Sep 29, 2026
579.00
579.00
565.00
574.00
574.00
80,135
Sep 28, 2026
574.00
582.00
573.00
577.00
577.00
75,338
Sep 25, 2026
581.00
581.00
568.00
570.00
570.00
90,403
Sep 24, 2026
588.00
594.00
585.00
591.00
591.00
83,820
Sep 23, 2026
566.00
581.00
566.00
581.00
581.00
91,545
Sep 22, 2026
580.00
582.00
560.00
573.00
573.00
129,946
Sep 21, 2026
591.00
592.00
578.00
580.00
580.00
69,394
Sep 18, 2026
589.00
597.00
583.00
597.00
597.00
1,061,165
Sep 17, 2026
596.00
596.00
585.00
592.00
592.00
133,221
Sep 16, 2026
605.00
609.00
599.00
599.00
599.00
97,649
Sep 15, 2026
601.00
604.00
595.00
602.00
602.00
68,821
Sep 14, 2026
598.00
603.00
594.00
602.00
602.00
138,005
Sep 11, 2026
592.00
592.00
581.00
586.00
586.00
73,813
Sep 10, 2026
588.00
599.00
587.00
588.00
588.00
208,296
Sep 9, 2026
576.00
588.00
576.00
588.00
588.00
130,066
Sep 8, 2026
565.00
576.00
565.00
574.00
574.00
162,796
Sep 7, 2026
564.00
566.00
561.00
563.00
563.00
60,143
Sep 4, 2026
559.00
564.00
555.00
556.00
556.00
110,933
Sep 3, 2026
557.00
565.00
551.00
557.00
557.00
110,789
Sep 2, 2026
557.00
567.00
557.00
558.00
558.00
91,562
Sep 1, 2026
555.00
558.00
549.00
554.00
554.00
121,165
Aug 31, 2026
544.00
553.00
544.00
551.00
551.00
284,700
Aug 28, 2026
541.00
546.00
540.00
540.00
540.00
98,027
Aug 27, 2026
540.00
544.00
533.00
542.00
542.00
126,531
Aug 26, 2026
536.00
540.00
527.00
540.00
540.00
137,342
Aug 25, 2026
546.00
547.00
536.00
540.00
540.00
129,910
Aug 24, 2026
554.00
557.00
547.00
547.00
547.00
162,403
Aug 21, 2026
563.00
563.00
554.00
555.00
555.00
173,443
Aug 20, 2026
545.00
562.00
545.00
562.00
562.00
238,482
Aug 19, 2026
537.00
546.00
537.00
543.00
543.00
174,163
Aug 18, 2026
533.00
537.00
530.00
532.00
532.00
145,266
Aug 17, 2026
530.00
531.00
526.00
528.00
528.00
102,754
Aug 14, 2026
525.00
529.00
521.00
528.00
528.00
77,323
Aug 13, 2026
530.00
533.00
518.00
519.00
519.00
99,363
Aug 12, 2026
528.00
532.00
526.00
531.00
531.00
176,679
Aug 11, 2026
526.00
532.00
525.00
528.00
528.00
207,562
Aug 10, 2026
508.00
520.00
506.00
518.00
518.00
190,811
Aug 7, 2026
511.00
514.00
504.00
505.00
505.00
164,148
Aug 6, 2026
510.00
512.00
505.00
506.00
506.00
101,267
Aug 5, 2026
510.00
516.00
507.00
507.00
507.00
154,672
Aug 4, 2026
514.00
528.00
508.00
512.00
512.00
275,466
Aug 3, 2026
499.50
515.00
498.00
512.00
512.00
159,854
Jul 31, 2026
510.00
519.00
510.00
512.00
512.00
175,689
Jul 30, 2026
520.00
523.00
511.00
511.00
511.00
123,300
Jul 29, 2026
514.00
522.00
507.00
517.00
517.00
206,783
Jul 28, 2026
505.00
515.00
503.00
509.00
509.00
208,054
Jul 27, 2026
506.00
512.00
501.00
509.00
509.00
308,872
Jul 24, 2026
528.00
531.00
523.00
523.00
523.00
270,919
Jul 23, 2026
528.00
535.00
525.00
529.00
529.00
359,042
Jul 22, 2026
515.00
529.00
514.00
525.00
525.00
329,369
Jul 21, 2026
496.50
510.00
492.00
510.00
510.00
912,909
Jul 20, 2026
491.00
495.50
476.00
477.00
477.00
190,191
Jul 17, 2026
66.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
469.50
482.50
467.00
480.50
480.50
323,512
Jul 16, 2026
540.00
542.00
526.00
533.00
466.18
311,805
Jul 15, 2026
545.00
551.00
539.00
543.00
474.93
233,024
Jul 14, 2026
542.00
546.00
530.00
543.00
474.93
292,665
Jul 13, 2026
522.00
532.00
519.00
531.00
464.43
296,168
Jul 10, 2026
540.00
540.00
506.00
510.00
446.06
431,591
Jul 9, 2026
523.00
543.00
513.00
538.00
470.55
410,206
Jul 8, 2026
500.00
504.00
494.00
503.00
439.94
169,823
Jul 7, 2026
489.50
493.50
483.00
487.00
425.95
117,478
Jul 6, 2026
499.00
499.50
485.00
487.50
426.38
117,741
Jul 3, 2026
492.00
496.00
489.00
494.50
432.51
79,156
Jul 2, 2026
488.50
491.00
484.00
486.50
425.51
130,684
Jul 1, 2026
498.50
498.50
487.00
488.50
427.26
162,116
Jun 30, 2026
504.00
504.00
495.00
498.50
436.01
159,312
Jun 29, 2026
512.00
515.00
504.00
504.00
440.82
101,659
Jun 26, 2026
508.00
511.00
504.00
509.00
445.19
73,836
Jun 25, 2026
512.00
515.00
501.00
509.00
445.19
209,330
Jun 24, 2026
528.00
529.00
515.00
519.00
453.94
153,773
Jun 23, 2026
531.00
534.00
525.00
528.00
461.81
67,520
Jun 22, 2026
531.00
535.00
529.00
530.00
463.56
82,308
Jun 19, 2026
527.00
532.00
526.00
527.00
460.93
155,987
Jun 18, 2026
529.00
533.00
520.00
520.00
454.81
185,790
Jun 17, 2026
535.00
538.00
531.00
531.00
464.43
168,583
Jun 16, 2026
537.00
543.00
535.00
537.00
469.68
124,664
Jun 15, 2026
544.00
544.00
530.00
539.00
471.43
207,414
Jun 12, 2026
560.00
562.00
543.00
559.00
488.92
200,255
Jun 11, 2026
569.00
578.00
568.00
576.00
503.79
168,584
Jun 10, 2026
559.00
568.00
552.00
566.00
495.04
101,763
Jun 9, 2026
563.00
566.00
555.00
558.00
488.05
115,412
Jun 8, 2026
573.00
580.00
562.00
563.00
492.42
123,761
Jun 5, 2026
565.00
570.00
560.00
565.00
494.17
136,550
Jun 4, 2026
550.00
568.00
548.00
566.00
495.04
173,378
Jun 3, 2026
549.00
554.00
546.00
552.00
482.80
105,107
Jun 2, 2026
541.00
544.00
534.00
542.00
474.05
110,868
Jun 1, 2026
532.00
542.00
528.00
542.00
474.05
147,895
May 29, 2026
535.00
538.00
520.00
523.00
457.43
261,252
May 28, 2026
535.00
545.00
532.00
536.00
468.80
257,307
May 27, 2026
544.00
544.00
529.00
530.00
463.56
213,288
May 26, 2026
545.00
551.00
536.00
550.00
481.05
210,655
May 22, 2026
36.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
566.00
569.00
556.00
561.00
490.67
270,200
May 21, 2026
592.00
606.00
589.00
600.00
493.15
233,577
May 20, 2026
592.00
605.00
591.00
595.00
489.04
167,673
May 19, 2026
589.00
597.00
588.00
595.00
489.04
194,805
May 18, 2026
587.00
595.00
581.00
585.00
480.82
226,334
May 15, 2026
574.00
580.00
571.00
578.00
475.06
155,069
May 13, 2026
573.00
580.00
569.00
571.00
469.31
118,740
May 12, 2026
581.00
586.00
574.00
574.00
471.78
132,425
May 11, 2026
583.00
588.00
569.00
569.00
467.67
239,420
May 8, 2026
585.00
585.00
570.00
575.00
472.60
178,559
May 7, 2026
579.00
579.00
566.00
577.00
474.24
212,009
May 6, 2026
599.00
599.00
566.00
579.00
475.88
403,882
May 5, 2026
601.00
609.00
593.00
603.00
495.61
242,503
May 4, 2026
589.00
609.00
589.00
593.00
487.39
304,348
Apr 30, 2026
593.00
598.00
585.00
589.00
484.10
179,875
Apr 29, 2026
584.00
593.00
583.00
585.00
480.82
130,439
Apr 28, 2026
571.00
584.00
571.00
579.00
475.88
155,671
Apr 27, 2026
561.00
574.00
561.00
568.00
466.84
140,605
Apr 24, 2026
558.00
571.00
555.00
559.00
459.45
154,353
Apr 23, 2026
544.00
558.00
544.00
554.00
455.34
160,038
Apr 22, 2026
528.00
541.00
528.00
539.00
443.01
107,294
Apr 21, 2026
527.00
532.00
525.00
528.00
433.97
96,927
Apr 20, 2026
530.00
535.00
523.00
528.00
433.97
127,545
Apr 17, 2026
545.00
548.00
510.00
517.00
424.93
254,253
Apr 16, 2026
544.00
547.00
536.00
542.00
445.47
136,191
Apr 15, 2026
551.00
559.00
544.00
545.00
447.94
108,126
Apr 14, 2026
561.00
571.00
554.00
554.00
455.34
210,712
Apr 13, 2026
570.00
571.00
562.00
562.00
461.91
169,172
Apr 10, 2026
556.00
560.00
549.00
549.00
451.23
200,946
Apr 9, 2026
545.00
566.00
545.00
559.00
459.45
273,586
Apr 8, 2026
545.00
547.00
529.00
537.00
441.36
409,841
Apr 7, 2026
559.00
584.00
559.00
579.00
475.88
367,525
Apr 1, 2026
546.00
555.00
542.00
554.00
455.34
236,416
Mar 31, 2026
565.00
565.00
557.00
563.00
462.73
233,294
Mar 30, 2026
571.00
580.00
571.00
571.00
469.31
223,310
Mar 27, 2026
563.00
570.00
557.00
566.00
465.20
267,333
Mar 26, 2026
551.00
558.00
551.00
557.00
457.80
210,082
Mar 25, 2026
534.00
549.00
529.00
548.00
450.41
276,099
Mar 24, 2026
42.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
528.00
546.00
523.00
544.00
447.12
325,498
Mar 23, 2026
590.00
594.00
560.00
568.00
431.63
586,091
Mar 20, 2026
592.00
595.00
583.00
588.00
446.83
401,503
Mar 19, 2026
590.00
610.00
590.00
601.00
456.71
646,881
Mar 18, 2026
582.00
585.00
576.00
583.00
443.03
396,280
Mar 17, 2026
570.00
584.00
566.00
584.00
443.79
345,253
Mar 16, 2026
559.00
570.00
546.00
569.00
432.39
343,518
Mar 13, 2026
567.00
570.00
553.00
559.00
424.79
2,744,509
Mar 12, 2026
572.00
576.00
565.00
574.00
436.19
230,161
Mar 11, 2026
554.00
563.00
546.00
563.00
427.83
269,423
Mar 10, 2026
541.00
557.00
530.00
555.00
421.75
265,923
Mar 9, 2026
565.00
570.00
548.00
555.00
421.75
277,005
Mar 6, 2026
540.00
553.00
534.00
552.00
419.47
535,556
Mar 5, 2026
540.00
543.00
529.00
538.00
408.84
368,728
Mar 4, 2026
541.00
545.00
527.00
536.00
407.32
361,024
Mar 3, 2026
550.00
553.00
538.00
543.00
412.64
393,207
Mar 2, 2026
541.00
550.00
522.00
540.00
410.36
557,573
Feb 27, 2026
505.00
514.00
499.00
512.00
389.08
321,750
Feb 26, 2026
496.00
505.00
491.50
502.00
381.48
382,737
Feb 25, 2026
493.50
495.50
482.00
493.50
375.02
267,130
Feb 24, 2026
468.50
482.50
458.00
477.00
362.48
378,844
Feb 23, 2026
464.00
472.00
460.50
469.00
356.40
204,743
Feb 20, 2026
469.50
469.50
456.00
460.50
349.94
72,727
Feb 19, 2026
468.00
474.00
461.50
467.50
355.26
128,416
Feb 18, 2026
448.50
464.50
448.50
464.50
352.98
96,925
Feb 17, 2026
447.50
455.00
444.50
445.50
338.54
61,236
Feb 16, 2026
453.00
453.00
444.00
450.00
341.96
58,439
Feb 13, 2026
453.00
455.50
448.50
451.00
342.72
77,152
Feb 12, 2026
454.50
461.50
454.00
457.50
347.66
89,162
Feb 11, 2026
448.00
454.50
443.50
451.50
343.10
111,105
Feb 10, 2026
451.00
451.00
444.50
447.50
340.06
49,903
Feb 9, 2026
440.00
450.00
439.50
448.00
340.44
78,445
Feb 6, 2026
446.00
448.00
433.50
444.50
337.78
160,987
Feb 5, 2026
446.50
455.00
443.50
447.50
340.06
113,226
Feb 4, 2026
445.00
449.00
441.00
446.00
338.92
82,748
Feb 3, 2026
439.00
443.50
437.00
441.50
335.50
88,441
Feb 2, 2026
439.00
439.00
431.50
438.00
332.84
130,696
Jan 30, 2026
445.00
449.50
442.00
448.50
340.82
79,522
Jan 29, 2026
447.50
457.50
447.00
450.00
341.96
186,317
Jan 28, 2026
443.00
446.00
440.00
442.00
335.88
97,276
Jan 27, 2026
441.50
441.50
435.00
439.00
333.60
90,451
Jan 26, 2026
450.50
452.50
440.00
440.50
334.74
124,991
Jan 23, 2026
435.50
448.00
434.00
446.00
338.92
145,429
Jan 22, 2026
447.50
452.00
432.00
433.50
329.42
135,911
Jan 21, 2026
438.50
443.00
435.50
442.00
335.88
104,829
Jan 20, 2026
429.50
438.50
427.00
438.00
332.84
147,455
Jan 19, 2026
429.00
433.00
425.00
430.00
326.76
203,948
Jan 16, 2026
424.00
437.50
423.00
437.50
332.46
284,095
Jan 15, 2026
431.00
431.00
421.50
422.50
321.07
368,072
Jan 14, 2026
441.00
442.50
425.50
440.00
334.36
3,922,970
Jan 13, 2026
444.50
469.00
444.00
467.50
355.26
117,709
Jan 12, 2026
439.00
445.00
437.00
438.00
332.84
70,244
Jan 9, 2026
429.50
438.00
429.50
436.00
331.32
59,044
Jan 8, 2026
429.50
429.50
422.50
424.50
322.59
58,466
Jan 7, 2026
436.00
436.00
423.00
429.50
326.38
141,723
Jan 6, 2026
434.50
439.50
432.50
435.00
330.56
48,274
Jan 5, 2026
448.00
453.50
429.50
429.50
326.38
68,540
Jan 2, 2026
447.00
448.00
441.50
444.00
337.40
46,060
Dec 30, 2025
436.00
446.00
436.00
446.00
338.92
48,791
Dec 29, 2025
428.50
435.00
426.00
435.00
330.56
60,406
Dec 23, 2025
427.00
431.00
422.50
428.50
325.62
40,983
Dec 22, 2025
419.00
427.00
414.50
426.50
324.11
66,485
Dec 19, 2025
410.50
417.00
407.50
414.50
314.99
76,973
Dec 18, 2025
405.00
413.00
405.00
410.50
311.95
40,838
Dec 17, 2025
403.00
412.00
403.00
405.00
307.77
87,536
Dec 16, 2025
404.00
407.50
399.50
400.00
303.97
137,875
Dec 15, 2025
425.50
426.00
405.00
406.50
308.91
1,724,835
Dec 12, 2025
423.50
425.00
420.50
423.00
321.45
37,036
Dec 11, 2025
428.00
434.00
423.50
425.00
322.97
54,735
Dec 10, 2025
443.50
443.50
427.50
427.50
324.86
53,150
Dec 9, 2025
448.00
449.50
441.50
444.00
337.40
33,102
Dec 8, 2025
447.50
451.00
442.00
447.00
339.68
79,110
Dec 5, 2025
440.50
449.00
436.00
448.50
340.82
61,170
Dec 4, 2025
444.00
444.00
433.00
438.00
332.84
66,371
Dec 3, 2025
435.00
445.00
435.00
441.50
335.50
42,301
Dec 2, 2025
438.50
438.50
424.50
434.50
330.18
58,325
Dec 1, 2025
436.50
441.50
433.50
436.00
331.32
33,313
Nov 28, 2025
431.00
436.00
426.00
436.00
331.32
48,134
Nov 27, 2025
424.00
430.00
423.00
428.50
325.62
38,832
Nov 26, 2025
426.00
426.00
418.00
423.00
321.45
33,145
Nov 25, 2025
437.00
437.00
420.50
423.00
321.45
57,170
Nov 24, 2025
447.00
447.00
428.00
434.50
330.18
90,572
Nov 21, 2025
34.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
455.00
455.00
437.50
443.50
337.02
83,414
Nov 20, 2025
503.00
505.00
493.50
495.00
349.75
65,481
Nov 19, 2025
510.00
511.00
492.50
497.50
351.52
53,392
Nov 18, 2025
510.00
510.00
500.00
500.00
353.29
26,679
Nov 17, 2025
496.00
514.00
496.00
511.00
361.06
39,688
Nov 14, 2025
500.00
503.00
493.50
493.50
348.69
40,434
Nov 13, 2025
505.00
510.00
497.00
500.00
353.29
26,404
Nov 12, 2025
501.00
514.00
500.00
503.00
355.40
87,206
Nov 11, 2025
482.00
497.00
480.00
495.00
349.75
45,346
Nov 10, 2025
486.00
488.00
477.00
477.50
337.39
51,494
Nov 7, 2025
475.00
481.50
474.50
481.00
339.86
41,362
Nov 6, 2025
476.00
476.00
467.00
475.50
335.97
45,410
Nov 5, 2025
470.00
474.00
469.00
473.00
334.21
35,546
Nov 4, 2025
473.00
473.00
463.50
472.00
333.50
46,827
Nov 3, 2025
466.00
475.00
462.50
473.00
334.21
67,585
