BlueNord ASA (0HTF.L) LSE
554.00
-7.6326(-1.36%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
554.00
-7.6326(-1.36%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 545.5 | 554 | 554 | 555 | 544 | 15,548 |
| March 31, 2026 | 559 | 561.63 | 561.63 | 565 | 558 | 15,100 |
| March 30, 2026 | 572 | 574 | 574 | 580 | 571 | 3,665 |
| March 27, 2026 | 563 | 568 | 568 | 571 | 558 | 1,741 |
| March 26, 2026 | 555 | 558 | 558 | 558 | 551 | 4,623 |
| March 25, 2026 | 533 | 546 | 546 | 549 | 530 | 19,467 |
| March 24, 2026 | 527 | 534.36 | 534.36 | 545 | 527 | 9,266 |
| March 23, 2026 | 588.5 | 567 | 567 | 594 | 563 | 45,918 |
| March 20, 2026 | 590 | 590 | 590 | 594 | 582 | 12,144 |
| March 19, 2026 | 595 | 609 | 609 | 610 | 592 | 17,704 |
| March 18, 2026 | 578 | 580.5 | 580.5 | 585 | 578 | 5,490 |
| March 17, 2026 | 569 | 581 | 581 | 583 | 568 | 2,379 |
| March 16, 2026 | 558 | 569 | 569 | 569 | 558 | 27,286 |
| March 13, 2026 | 563 | 554.93 | 554.93 | 565 | 553 | 22,653 |
| March 12, 2026 | 570 | 567.57 | 567.57 | 575 | 566.5 | 16,194 |
| March 11, 2026 | 550 | 559.01 | 559.01 | 563 | 550 | 6,167 |
| March 10, 2026 | 541 | 540.22 | 540.22 | 555 | 533 | 4,105 |
| March 09, 2026 | 566.5 | 555 | 555 | 570 | 550 | 18,116 |
| March 06, 2026 | 537.5 | 546.35 | 546.35 | 550 | 535 | 68,506 |
| March 05, 2026 | 540 | 530 | 530 | 540 | 530 | 29,500 |
| March 04, 2026 | 535 | 531.01 | 531.01 | 542 | 529 | 45,618 |
| March 03, 2026 | 550 | 545 | 545 | 552 | 539 | 65,243 |
| March 02, 2026 | 541 | 544 | 544 | 548 | 523 | 102,258 |
| February 27, 2026 | 500 | 508.62 | 508.62 | 512 | 500 | 22,371 |
| February 26, 2026 | 494.5 | 496.03 | 496.03 | 503 | 492 | 26,284 |
| February 25, 2026 | 495 | 493 | 493 | 495 | 482 | 36,563 |
| February 24, 2026 | 467.25 | 481.78 | 481.78 | 481.78 | 463 | 66,760 |
| February 23, 2026 | 460 | 468.33 | 468.33 | 470.5 | 460 | 45,268 |
| February 20, 2026 | 465.5 | 460 | 0 | 465.5 | 457.5 | 16,567 |
| February 19, 2026 | 468 | 465.69 | 0 | 469.25 | 461 | 33,468 |
| February 18, 2026 | 449 | 449.98 | 0 | 464.5 | 449 | 4,904 |
| February 17, 2026 | 450 | 452.67 | 0 | 454.5 | 445 | 475 |
| February 16, 2026 | 445 | 448.5 | 0 | 449 | 444.5 | 2,009 |
| February 13, 2026 | 450 | 451 | 0 | 455 | 450 | 2,530 |
| February 12, 2026 | 454.5 | 457 | 0 | 460 | 454.5 | 424 |
| February 11, 2026 | 447 | 450.04 | 0 | 454.5 | 447 | 4,505 |
| February 10, 2026 | 452 | 447.51 | 0 | 452 | 446 | 21,607 |
| February 09, 2026 | 444 | 450 | 0 | 450 | 444 | 28,625 |
| February 06, 2026 | 444.75 | 435.5 | 0 | 444.75 | 435.5 | 5,582 |
| February 05, 2026 | 446 | 451.55 | 0 | 454 | 445.75 | 1,323 |
| February 04, 2026 | 445 | 445 | 0 | 447.5 | 444.25 | 533 |
| February 03, 2026 | 443 | 441.5 | 0 | 443 | 438.5 | 376 |
| February 02, 2026 | 439 | 435.95 | 0 | 439 | 434 | 847 |
| January 30, 2026 | 445.5 | 448.5 | 0 | 449 | 445 | 1,241 |
| January 29, 2026 | 449 | 453.35 | 0 | 456.5 | 448 | 1,952 |
| January 28, 2026 | 444 | 442.75 | 0 | 444 | 442 | 2,713 |
| January 27, 2026 | 436.75 | 437.5 | 0 | 441 | 436.75 | 447 |
| January 26, 2026 | 451 | 447 | 0 | 451.5 | 440 | 5,780 |
| January 23, 2026 | 436 | 446.68 | 0 | 447.5 | 436 | 12,760 |
| January 22, 2026 | 447.5 | 433.75 | 0 | 447.5 | 433.75 | 950 |
| January 21, 2026 | 437 | 441.5 | 0 | 442 | 436 | 4,095 |
| January 20, 2026 | 432.5 | 437 | 0 | 438 | 432 | 272 |
| January 19, 2026 | 428.75 | 430 | 0 | 432.25 | 428 | 1,243 |
| January 16, 2026 | 426 | 436.5 | 0 | 436.5 | 425.5 | 13,229 |
| January 15, 2026 | 431 | 424.7 | 0 | 431 | 422.5 | 1,589 |
| January 14, 2026 | 434.5 | 434.77 | 0 | 441 | 420 | 536,562 |
| January 13, 2026 | 445.25 | 465.5 | 0 | 467 | 445.25 | 4,622 |
| January 12, 2026 | 442.75 | 443 | 0 | 443.5 | 439.75 | 1,207 |
| January 09, 2026 | 431.5 | 435.95 | 0 | 436 | 429 | 271 |
| January 08, 2026 | 429.5 | 428 | 0 | 429.5 | 422.5 | 686 |