UK markets close in 3 hours 56 minutes

Norwegian Block Exchange AS (NBX.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
0.8280-0.0100 (-1.19%)
As of 09:36AM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.82800.82800.82800.82800.82803,228
30 May 20240.85000.85000.83800.83800.838012,064
29 May 20240.80000.87200.75200.83400.8340255,864
28 May 20240.86800.86800.70000.76600.7660131,359
27 May 20240.85000.85000.78800.84800.84807,234
24 May 20240.87200.88000.80000.87400.8740102,024
23 May 20240.80000.86800.80000.86400.864073,695
22 May 20240.87200.87200.80200.81200.812037,134
21 May 20240.87000.87000.78000.87000.8700119,289
16 May 20240.81800.83800.78400.81000.810023,785
15 May 20240.75000.81000.75000.81000.810035,210
14 May 20240.87000.87000.82000.82000.8200273,512
13 May 20240.83000.88800.83000.83000.830014,152
10 May 20240.85600.89600.83000.89600.896090,767
08 May 20240.90000.90000.86200.86200.862035,500
07 May 20240.86600.86800.86600.86800.86809,787
06 May 20240.88800.90000.86000.87000.870068,278
03 May 20240.90000.94600.86000.86000.860075,009
02 May 20240.95000.95000.90000.90000.9000129,375
30 Apr 20240.90000.99600.90000.95000.9500105,960
29 Apr 20240.90001.06500.90000.98800.988097,214
26 Apr 20240.99400.99400.90000.90000.9000140,417
25 Apr 20241.00001.08000.90001.00001.0000241,176
24 Apr 20240.90001.20000.89801.00001.0000764,545
23 Apr 20240.88800.88800.80200.80200.802028,486
22 Apr 20240.87400.87400.78000.80000.8000179,101
19 Apr 20240.73000.81000.73000.81000.810045,190
18 Apr 20240.88000.94400.74000.86600.8660409,373
17 Apr 20240.71000.80000.71000.80000.80005,050
16 Apr 20240.80200.80200.80000.80000.8000124,751
15 Apr 20240.80000.89400.80000.83000.8300141,045
12 Apr 20240.81000.84800.81000.83000.8300176,618
11 Apr 20240.90000.90000.80000.86800.8680158,452
10 Apr 20240.86600.91600.85000.89600.8960151,283
09 Apr 20240.97000.97000.86800.86800.8680249,169
08 Apr 20241.00001.00000.85000.85200.8520403,599
05 Apr 20241.10001.10000.85000.88400.8840245,005
04 Apr 20240.90001.10000.90000.99800.9980138,301
03 Apr 20240.97001.03000.87000.90200.9020191,673
02 Apr 20241.10001.24500.82000.94000.9400223,495
27 Mar 20241.11501.17501.10001.13501.135035,796
26 Mar 20241.06001.27001.06001.09001.090070,215
25 Mar 20241.20001.20001.06001.12001.1200121,612
22 Mar 20241.19501.19501.00001.14501.1450265,115
21 Mar 20240.97001.50000.95001.24001.2400556,716
20 Mar 20241.00001.00000.80000.92000.9200476,848
19 Mar 20241.25001.29500.95001.07501.0750225,243
18 Mar 20241.30001.48501.15001.25001.2500244,182
15 Mar 20241.33001.39501.17001.25501.2550172,092
14 Mar 20241.40501.50001.11001.25001.2500610,670
13 Mar 20241.00001.84500.98201.37501.37503,431,688
12 Mar 20240.93601.00000.91001.00001.0000211,993
11 Mar 20240.99800.99800.89000.89600.896068,408
08 Mar 20240.85200.94800.85200.90000.9000112,428
07 Mar 20240.85000.94000.85000.88000.8800396,837
06 Mar 20240.92200.92200.85000.86800.868080,928
05 Mar 20240.75000.87800.75000.82000.820017,820
04 Mar 20240.73400.85800.73400.83000.8300207,487
01 Mar 20240.83800.83800.73600.79800.798093,677
29 Feb 20240.74200.74200.74200.74200.742041,193
28 Feb 20240.83200.83600.70600.79000.790024,810
27 Feb 20240.75000.82000.72200.81800.8180140,472
26 Feb 20240.80000.80000.70200.75000.750088,456
23 Feb 20240.78000.78000.67600.76800.7680103,811
22 Feb 20240.73000.77400.73000.73200.732031,201
21 Feb 20240.84000.84000.71000.71000.7100121,309
20 Feb 20240.70000.85800.70000.81800.8180151,481
19 Feb 20240.71800.78000.68200.78000.7800106,545
16 Feb 20240.71600.71800.68000.70000.700060,509
15 Feb 20240.60200.72000.60200.70000.7000132,684
14 Feb 20240.61000.70000.61000.70000.7000179,286
13 Feb 20240.61000.66800.61000.65800.658026,874
12 Feb 20240.61800.70000.60000.67800.678013,582
09 Feb 20240.62800.63000.60400.60400.6040197,059
08 Feb 20240.63000.63000.60000.62800.6280220,862
07 Feb 20240.63000.63000.59000.62000.620073,954
06 Feb 20240.69800.69800.62800.63000.630098,683
05 Feb 20240.69800.69800.58000.63200.6320235,090
02 Feb 20240.65000.70200.60000.70200.7020100,288
01 Feb 20240.66000.66000.61200.65000.6500100,228
31 Jan 20240.79400.79400.65000.65000.650031,617
30 Jan 20240.65800.68000.61000.65000.6500132,786
29 Jan 20240.75000.75000.64000.65600.656046,137
26 Jan 20240.63800.73600.63800.64000.6400489,485
25 Jan 20240.65200.65400.62000.65400.654060,483
24 Jan 20240.67000.69600.65000.65600.6560154,341
23 Jan 20240.68800.68800.65200.65200.652033,080
22 Jan 20240.74000.74000.65000.65200.6520486,662
19 Jan 20240.66200.68000.64000.64800.6480141,617
18 Jan 20240.50200.70000.49100.66000.6600106,344
17 Jan 20240.64000.67800.57200.67800.6780171,008
16 Jan 20240.66200.75800.66200.67800.6780125,902
15 Jan 20240.74800.74800.52200.65600.6560157,138
12 Jan 20240.76800.76800.70200.73800.738092,284
11 Jan 20240.68000.70000.68000.70000.7000111,800
10 Jan 20240.69800.70000.67000.67000.670017,100
09 Jan 20240.67000.69800.67000.69800.698042,549
08 Jan 20240.68800.68800.68800.68800.688010,000
05 Jan 20240.64600.65000.64600.64600.6460113,866
04 Jan 20240.65200.69000.65200.68800.68805,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...