Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Norwegian Block Exchange AS (NBX.OL)

Compare
0.2300
+0.0050
+(2.22%)
At close: 4:15:11 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.23200.23200.21000.23000.2300455,786
Apr 9, 20250.24000.24500.20500.22500.22501,232,146
Apr 8, 20250.22000.24500.21400.23900.2390656,090
Apr 7, 20250.22200.24700.20100.21400.21401,072,324
Apr 4, 20250.24200.25800.20100.24700.24701,015,809
Apr 3, 20250.21800.21800.20000.21800.2180364,876
Apr 2, 20250.23900.23900.22200.23200.2320172,280
Apr 1, 20250.23000.26000.22300.22500.2250107,149
Mar 31, 20250.25500.25500.22500.24000.2400282,297
Mar 28, 20250.22800.25500.22000.25500.2550504,095
Mar 27, 20250.20100.23900.20100.22700.2270170,087
Mar 26, 20250.23000.23600.21800.22300.2230565,657
Mar 25, 20250.23000.25400.23000.23900.2390156,755
Mar 24, 20250.22400.25100.22000.22800.2280420,879
Mar 21, 20250.23000.23000.21800.22900.2290202,680
Mar 20, 20250.23500.25700.21100.22900.22901,335,706
Mar 19, 20250.25000.26000.23600.24700.2470453,682
Mar 18, 20250.23100.24500.23000.24500.2450344,440
Mar 17, 20250.22500.23500.22500.23000.2300160,421
Mar 14, 20250.23500.23500.22000.23000.2300156,188
Mar 13, 20250.23000.23600.20100.22500.225095,686
Mar 12, 20250.21500.23400.21000.23100.2310890,949
Mar 11, 20250.23100.23100.21700.22200.22201,217,101
Mar 10, 20250.25000.25000.22900.24600.2460428,837
Mar 7, 20250.23100.24700.23100.24700.2470276,253
Mar 6, 20250.25000.27500.23600.23600.23601,115,007
Mar 5, 20250.24500.27400.23000.24300.2430784,739
Mar 4, 20250.27000.27000.22600.23900.23902,092,812
Mar 3, 20250.25400.26800.24000.25600.25601,444,454
Feb 28, 20250.24500.26300.24500.25400.2540492,617
Feb 27, 20250.23000.27000.22200.24400.2440929,000
Feb 26, 20250.26000.26400.23100.23300.23301,722,956
Feb 25, 20250.26800.28000.25000.25300.25301,020,281
Feb 24, 20250.28800.28800.27000.28100.2810192,907
Feb 21, 20250.29200.29200.27200.27800.2780748,018
Feb 20, 20250.27200.28800.27000.27200.27202,151,691
Feb 19, 20250.28000.29900.27000.28200.28201,119,674
Feb 18, 20250.27600.29900.27000.27800.27801,031,046
Feb 17, 20250.30800.31800.27500.27700.27708,689,515
Feb 14, 20250.31000.35000.30200.31000.310014,064,515
Feb 13, 20250.30800.32400.28500.31000.31003,266,019
Feb 12, 20250.31900.31900.28000.28700.28701,701,376
Feb 11, 20250.30900.31900.29500.30900.30902,266,904
Feb 10, 20250.31900.31900.30000.30900.3090927,006
Feb 7, 20250.29900.32300.28000.31600.31604,294,770
Feb 6, 20250.29900.31800.25200.29000.29006,505,559
Feb 5, 20250.29900.31000.28100.28600.28603,601,566
Feb 4, 20250.32000.32000.27000.29900.29909,086,640
Feb 3, 20250.38400.43900.36500.38100.3810404,051
Jan 31, 20250.33000.38600.33000.37900.37901,066,546
Jan 30, 20250.39300.39300.32000.34800.3480824,376
Jan 29, 20250.33500.36800.33300.33700.3370584,142
Jan 28, 20250.30200.35900.30200.34000.3400499,549
Jan 27, 20250.36000.36000.31000.33800.33801,183,304
Jan 24, 20250.34000.36800.32100.35400.35401,286,459
Jan 23, 20250.35900.36000.32100.32200.3220336,676
Jan 22, 20250.38000.38000.33300.34500.3450586,759
Jan 21, 20250.33600.38400.31200.32900.3290371,099
Jan 20, 20250.32600.39900.32600.34200.3420920,093
Jan 17, 20250.34300.34300.29200.32900.3290474,430
Jan 16, 20250.33100.33100.31000.32500.3250347,969
Jan 15, 20250.30200.34600.30200.32000.3200190,751
Jan 14, 20250.30900.32500.30000.30000.3000542,016
Jan 13, 20250.34000.34000.32700.33000.3300119,051
Jan 10, 20250.34000.36200.30100.32700.3270882,845
Jan 9, 20250.35000.35900.33100.35500.3550344,139
Jan 8, 20250.35600.36100.35000.36100.3610255,888
Jan 7, 20250.37000.37500.35700.36200.3620345,041
Jan 6, 20250.39900.39900.35700.37000.3700180,231
Jan 3, 20250.36100.38400.35700.35900.35901,194,236
Jan 2, 20250.39800.39800.35800.36100.3610159,079
Dec 30, 20240.43900.43900.36000.37000.3700657,820
Dec 27, 20240.44000.44000.36000.38900.389099,826
Dec 23, 20240.36500.37600.36200.37500.3750261,835
Dec 20, 20240.39000.39000.37600.37600.3760135,858
Dec 19, 20240.39200.43600.37500.40000.4000412,871
Dec 18, 20240.43900.43900.39000.40700.407026,761
Dec 17, 20240.45900.45900.38100.41800.418078,209
Dec 16, 20240.39700.46800.34600.41500.4150819,540
Dec 13, 20240.40900.40900.36700.39700.3970466,388
Dec 12, 20240.45000.45000.37000.38900.3890719,078
Dec 11, 20240.44600.44600.37200.39600.3960899,243
Dec 10, 20240.47700.47700.37000.44200.4420365,528
Dec 9, 20240.56800.62800.40000.41100.4110668,260
Dec 6, 20240.55000.65400.46700.49900.49901,197,178
Dec 5, 20240.52000.61200.41000.55000.55001,233,288
Dec 4, 20240.45000.45000.36600.42300.4230222,027
Dec 3, 20240.34000.40000.34000.40000.4000789,093
Dec 2, 20240.33100.34900.31100.34400.3440244,380
Nov 29, 20240.36400.36400.33100.33100.331088,034
Nov 28, 20240.36900.37900.34100.34100.3410207,836
Nov 27, 20240.35800.36900.34200.36000.3600553,783
Nov 26, 20240.39000.39000.34000.35300.3530343,575
Nov 25, 20240.28500.38900.28500.37200.3720436,247
Nov 22, 20240.42000.42000.35000.40600.4060810,530
Nov 21, 20240.43000.43000.36100.41000.4100550,957
Nov 20, 20240.38540.40600.36400.40600.40601,375,429
Nov 19, 20240.30840.38030.25700.34260.34264,053,577
Nov 18, 20240.58930.58930.45050.46420.4642317,267
Nov 15, 20240.54130.54130.48820.49170.4917774,583
Nov 14, 20240.63380.64240.53280.54130.54131,677,278
Nov 13, 20240.59790.64240.53960.59960.59962,436,783
Nov 12, 20240.51050.75380.50360.54820.54825,610,028
Nov 11, 20240.56000.66000.47000.59000.59001,189,365
Nov 8, 20240.55000.55000.44000.44000.4400545,115
Nov 7, 20240.52200.52200.50000.51600.5160256,237
Nov 6, 20240.50000.53000.47000.47000.4700758,079
Nov 5, 20240.50000.57200.50000.51000.5100106,558
Nov 4, 20240.51000.52400.50200.50200.502030,205
Nov 1, 20240.48400.56600.48400.51000.5100171,843
Oct 31, 20240.59000.59000.49100.51000.5100299,941
Oct 30, 20240.51600.59800.51600.53000.5300502,380
Oct 29, 20240.60000.60000.52200.57000.5700427,127
Oct 28, 20240.59000.60000.53000.60000.600098,741
Oct 25, 20240.53800.60000.53000.59000.5900416,634
Oct 24, 20240.59000.59000.46400.54000.5400172,530
Oct 23, 20240.50000.68000.50000.57600.5760995,361
Oct 22, 20240.45000.49900.43500.49800.498038,929
Oct 21, 20240.49800.49800.43000.45200.4520123,982
Oct 18, 20240.46900.46900.43000.45000.450056,145
Oct 17, 20240.48900.48900.42800.42800.4280113,487
Oct 16, 20240.42200.45300.42200.45300.453046,544
Oct 15, 20240.45100.45300.42200.43500.4350116,754
Oct 14, 20240.45000.45000.42200.45000.4500389,474
Oct 11, 20240.42200.50000.42000.45100.4510377,794
Oct 10, 20240.47700.47700.41200.42200.4220150,498
Oct 9, 20240.46600.46600.44500.44500.4450117,512
Oct 8, 20240.47900.47900.42300.44000.4400383,795
Oct 7, 20240.48000.48000.45000.45600.4560265,617
Oct 4, 20240.49800.49800.47900.47900.479012,200
Oct 3, 20240.49500.49600.47400.47400.4740112,240
Oct 2, 20240.48000.49800.45700.48900.4890152,004
Oct 1, 20240.51400.51400.45700.50200.5020108,510
Sep 30, 20240.52800.52800.47000.47000.4700136,085
Sep 27, 20240.45100.49900.45100.46000.4600219,343
Sep 26, 20240.50800.50800.44200.45300.4530123,318
Sep 25, 20240.49500.49500.43000.44000.4400375,202
Sep 24, 20240.45600.46900.42100.45800.4580334,366
Sep 23, 20240.42300.44900.38100.43400.4340899,415
Sep 20, 20240.51000.51000.30000.42000.42001,220,096
Sep 19, 20240.53600.53600.49000.51000.5100488,529
Sep 18, 20240.52000.52800.50000.50000.5000252,633
Sep 17, 20240.53000.53000.49700.50000.5000182,202
Sep 16, 20240.47200.53800.47200.49700.49701,000,902
Sep 13, 20240.50000.53400.44400.45000.45005,341,848
Sep 12, 20240.54400.62000.54400.62000.62003,316
Sep 11, 20240.67200.67200.61000.63200.6320219,819
Sep 10, 20240.58800.67000.58800.67000.6700270,888
Sep 9, 20240.61000.61000.41500.59000.5900901,077
Sep 6, 20240.60000.61000.60000.61000.610071,778
Sep 5, 20240.67200.67200.60800.60800.608033,980
Sep 4, 20240.60000.62000.60000.60000.600032,536
Sep 3, 20240.65000.65000.59800.59800.598070,678
Sep 2, 20240.58400.63000.58400.60400.604039,915
Aug 30, 20240.60200.62800.58000.60800.6080328,435
Aug 29, 20240.67000.67000.62000.63000.6300128,671
Aug 28, 20240.67200.67200.64000.64000.640085,300
Aug 27, 20240.64000.65000.64000.65000.650040,831
Aug 26, 20240.69600.69600.64000.66200.6620141,987
Aug 23, 20240.66200.70000.65000.68000.680013,272
Aug 22, 20240.64000.71800.64000.70800.708028,194
Aug 21, 20240.70000.70000.70000.70000.7000100
Aug 20, 20240.68800.68800.64000.68800.6880180,620
Aug 19, 20240.69800.73000.61200.71400.71401,155,555
Aug 16, 20240.70000.70000.64000.68000.6800340,673
Aug 15, 20240.63200.69200.63000.69200.6920186,126
Aug 14, 20240.73800.73800.60800.64000.6400160,712
Aug 13, 20240.69000.69000.65000.65000.6500432,057
Aug 12, 20240.67400.68000.64800.68000.6800112,032
Aug 9, 20240.70200.70200.64000.67400.674091,071
Aug 8, 20240.74800.74800.69800.70000.700041,651
Aug 7, 20240.70000.70000.64000.64000.6400194,119
Aug 6, 20240.57800.70600.57800.69800.6980274,732
Aug 5, 20240.73000.73000.51000.57400.5740827,185
Aug 2, 20240.72400.83800.68200.75800.75802,399,015
Aug 1, 20240.70000.70000.69800.70000.700031,691
Jul 31, 20240.79800.79800.69000.70000.7000146,010
Jul 30, 20240.72200.79000.72200.78600.7860120,912
Jul 29, 20240.79000.79000.71000.71000.710066,760
Jul 26, 20240.71000.71000.71000.71000.710039,598
Jul 25, 20240.70800.70800.66800.66800.6680105,479
Jul 24, 20240.67200.68000.61600.68000.680092,050
Jul 23, 20240.65000.65000.61200.62600.6260232,402
Jul 22, 20240.65000.65000.63000.63800.6380112,884
Jul 19, 20240.60000.62000.58000.62000.6200167,766
Jul 18, 20240.60000.60200.56400.60000.6000182,500
Jul 17, 20240.61000.67200.56200.60000.6000236,668
Jul 16, 20240.60000.70000.58000.59200.5920481,665
Jul 15, 20240.60000.62000.58000.60000.6000549,084
Jul 12, 20240.62000.62000.57000.59000.5900360,530
Jul 11, 20240.61800.62000.57800.59000.5900177,610
Jul 10, 20240.60000.64000.56600.60000.6000581,063
Jul 9, 20240.64400.64400.58400.58400.584082,442
Jul 8, 20240.67000.67000.60000.60000.6000253,284
Jul 5, 20240.60800.65000.58400.65000.6500597,641
Jul 4, 20240.63200.67600.61000.61000.6100184,789
Jul 3, 20240.67200.67200.63200.67000.670087,115
Jul 2, 20240.69800.69800.63200.63200.632038,994
Jul 1, 20240.72600.72600.62000.69800.698017,922
Jun 28, 20240.69800.69800.61400.69800.698033,432
Jun 27, 20240.62400.69600.60800.67800.678073,696
Jun 26, 20240.61000.62400.60000.62400.6240602,397
Jun 25, 20240.72600.72600.65400.65400.6540123,102
Jun 24, 20240.69400.69400.68000.68000.68001,903
Jun 21, 20240.59600.66000.59600.60200.6020103,371
Jun 20, 20240.60000.65800.57000.65000.65001,218,524
Jun 19, 20240.80000.80000.61000.63000.6300457,799
Jun 18, 20240.74400.80000.74400.80000.80007,428
Jun 17, 20240.78000.79800.75000.75000.750013,347
Jun 14, 20240.79000.79000.79000.79000.7900-
Jun 13, 20240.84200.84200.79000.79000.790050,048
Jun 12, 20240.84000.84000.82000.82000.8200126,203
Jun 11, 20240.87400.87400.85200.85200.852062,422
Jun 10, 20240.86000.86200.86000.86200.862025,835
Jun 7, 20240.88000.88000.84000.86000.860085,294
Jun 6, 20240.89400.89400.89400.89400.89409,450
Jun 5, 20240.90000.95000.85600.89600.8960102,006
Jun 4, 20240.94800.94800.80600.89400.8940179,429
Jun 3, 20240.87400.88000.85000.88000.880093,270
May 31, 20240.82800.82800.77000.82800.828023,229
May 30, 20240.85000.85000.83800.83800.838012,064
May 29, 20240.80000.87200.75200.83400.8340255,864
May 28, 20240.86800.86800.70000.76600.7660131,359
May 27, 20240.85000.85000.78800.84800.84807,234
May 24, 20240.87200.88000.80000.87400.8740102,024
May 23, 20240.80000.86800.80000.86400.864073,695
May 22, 20240.87200.87200.80200.81200.812037,134
May 21, 20240.87000.87000.78000.87000.8700119,289
May 16, 20240.81800.83800.78400.81000.810023,785
May 15, 20240.75000.81000.75000.81000.810035,210
May 14, 20240.87000.87000.82000.82000.8200273,512
May 13, 20240.83000.88800.83000.83000.830014,152
May 10, 20240.85600.89600.83000.89600.896090,767
May 8, 20240.90000.90000.86200.86200.862035,500
May 7, 20240.86600.86800.86600.86800.86809,787
May 6, 20240.88800.90000.86000.87000.870068,278
May 3, 20240.90000.94600.86000.86000.860075,009
May 2, 20240.95000.95000.90000.90000.9000129,375
Apr 30, 20240.90000.99600.90000.95000.9500105,960
Apr 29, 20240.90001.06500.90000.98800.988097,214
Apr 26, 20240.99400.99400.90000.90000.9000140,417
Apr 25, 20241.00001.08000.90001.00001.0000241,176
Apr 24, 20240.90001.20000.89801.00001.0000764,545
Apr 23, 20240.88800.88800.80200.80200.802028,486
Apr 22, 20240.87400.87400.78000.80000.8000179,101
Apr 19, 20240.73000.81000.73000.81000.810045,190
Apr 18, 20240.88000.94400.74000.86600.8660409,373
Apr 17, 20240.71000.80000.71000.80000.80005,050
Apr 16, 20240.80200.80200.80000.80000.8000124,751
Apr 15, 20240.80000.89400.80000.83000.8300141,045
Apr 12, 20240.81000.84800.81000.83000.8300176,618
Apr 11, 20240.90000.90000.80000.86800.8680158,452
Apr 10, 20240.86600.91600.85000.89600.8960151,283