Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.750 | 5.750 | 5.250 | 5.420 | 5.420 | 38,406 |
| 2024-08-21 | 7.050 | 7.050 | 5.300 | 5.740 | 5.740 | 249,965 |
| 2024-08-20 | 7.350 | 7.400 | 7.050 | 7.350 | 7.350 | 48,636 |
| 2024-08-19 | 7.300 | 7.490 | 7.160 | 7.380 | 7.380 | 23,582 |
| 2024-08-16 | 7.400 | 7.400 | 7.150 | 7.260 | 7.260 | 83,676 |
| 2024-08-15 | 7.590 | 7.590 | 7.110 | 7.200 | 7.200 | 40,665 |
| 2024-08-14 | 7.880 | 7.970 | 7.000 | 7.170 | 7.170 | 393,263 |
| 2024-08-13 | 8.000 | 8.000 | 6.960 | 7.150 | 7.150 | 371,170 |
| 2024-08-12 | 5.700 | 8.340 | 5.500 | 7.900 | 7.900 | 439,253 |
| 2024-08-09 | 5.510 | 5.690 | 5.380 | 5.660 | 5.660 | 44,356 |
| 2024-08-08 | 5.700 | 5.700 | 5.300 | 5.580 | 5.580 | 62,722 |
| 2024-08-07 | 5.140 | 5.370 | 5.040 | 5.370 | 5.370 | 78,739 |
| 2024-08-06 | 5.400 | 5.500 | 4.855 | 5.100 | 5.100 | 43,713 |
| 2024-08-05 | 5.350 | 5.350 | 4.705 | 5.200 | 5.200 | 244,271 |
| 2024-08-02 | 5.440 | 5.490 | 5.000 | 5.400 | 5.400 | 193,441 |
| 2024-08-01 | 5.090 | 5.460 | 4.915 | 5.400 | 5.400 | 162,605 |
| 2024-07-31 | 4.350 | 4.820 | 4.300 | 4.820 | 4.820 | 255,045 |
| 2024-07-30 | 4.260 | 4.500 | 4.155 | 4.400 | 4.400 | 87,917 |
| 2024-07-29 | 4.100 | 4.315 | 3.815 | 4.240 | 4.240 | 164,077 |
| 2024-07-26 | 3.895 | 4.395 | 3.830 | 4.325 | 4.325 | 243,652 |
| 2024-07-25 | 3.600 | 3.845 | 3.600 | 3.845 | 3.845 | 310,546 |
| 2024-07-24 | 4.180 | 4.240 | 3.505 | 3.600 | 3.600 | 351,706 |
| 2024-07-23 | 4.280 | 4.300 | 4.185 | 4.230 | 4.230 | 128,706 |
| 2024-07-22 | 4.250 | 4.390 | 4.240 | 4.390 | 4.390 | 17,599 |
| 2024-07-19 | 4.165 | 4.345 | 4.165 | 4.345 | 4.345 | 20,717 |
| 2024-07-18 | 4.400 | 4.400 | 4.205 | 4.320 | 4.320 | 84,365 |
| 2024-07-17 | 4.250 | 4.415 | 4.100 | 4.390 | 4.390 | 116,118 |
| 2024-07-16 | 4.865 | 4.865 | 4.150 | 4.230 | 4.230 | 152,516 |
| 2024-07-15 | 5.150 | 5.150 | 4.315 | 4.390 | 4.390 | 243,064 |
| 2024-07-12 | 5.250 | 5.250 | 4.500 | 4.580 | 4.580 | 234,970 |
| 2024-07-11 | 4.500 | 4.705 | 4.450 | 4.595 | 4.595 | 252,844 |
| 2024-07-10 | 4.900 | 4.900 | 4.500 | 4.680 | 4.680 | 127,344 |
| 2024-07-09 | 5.130 | 5.190 | 4.840 | 4.880 | 4.880 | 111,169 |
| 2024-07-08 | 4.500 | 5.100 | 4.500 | 5.100 | 5.100 | 145,038 |
| 2024-07-05 | 5.630 | 5.630 | 4.815 | 5.010 | 5.010 | 430,565 |
| 2024-07-04 | 6.160 | 6.160 | 5.520 | 5.660 | 5.660 | 67,232 |
| 2024-07-03 | 6.010 | 6.200 | 5.890 | 6.080 | 6.080 | 9,277 |
| 2024-07-02 | 6.350 | 6.370 | 5.500 | 6.000 | 6.000 | 118,526 |
| 2024-07-01 | 6.240 | 6.240 | 6.020 | 6.190 | 6.190 | 30,953 |
| 2024-06-28 | 6.120 | 6.200 | 6.050 | 6.190 | 6.190 | 28,060 |
| 2024-06-27 | 6.000 | 6.140 | 5.960 | 6.120 | 6.120 | 42,773 |
| 2024-06-26 | 5.900 | 6.170 | 5.900 | 6.170 | 6.170 | 88,920 |
| 2024-06-25 | 6.240 | 6.240 | 5.860 | 6.050 | 6.050 | 27,830 |
| 2024-06-24 | 6.000 | 6.250 | 5.800 | 6.130 | 6.130 | 42,027 |
| 2024-06-21 | 6.000 | 6.030 | 5.600 | 6.030 | 6.030 | 90,544 |
| 2024-06-20 | 5.930 | 6.000 | 5.860 | 6.000 | 6.000 | 54,627 |
| 2024-06-19 | 6.010 | 6.030 | 5.600 | 5.900 | 5.900 | 49,400 |
| 2024-06-18 | 6.080 | 6.300 | 5.960 | 6.020 | 6.020 | 76,648 |
| 2024-06-17 | 6.350 | 6.350 | 6.060 | 6.200 | 6.200 | 16,114 |
| 2024-06-14 | 6.310 | 6.320 | 6.130 | 6.270 | 6.270 | 79,267 |
| 2024-06-13 | 6.120 | 6.320 | 6.120 | 6.320 | 6.320 | 11,839 |
| 2024-06-12 | 6.200 | 6.480 | 6.200 | 6.330 | 6.330 | 43,016 |
| 2024-06-11 | 6.150 | 6.500 | 6.150 | 6.300 | 6.300 | 44,619 |
| 2024-06-10 | 6.150 | 6.390 | 6.150 | 6.390 | 6.390 | 53,002 |
| 2024-06-07 | 6.140 | 6.140 | 6.060 | 6.120 | 6.120 | 12,731 |
| 2024-06-06 | 6.150 | 6.240 | 6.090 | 6.140 | 6.140 | 38,400 |
| 2024-06-05 | 6.450 | 6.450 | 6.080 | 6.220 | 6.220 | 23,077 |
| 2024-06-04 | 6.200 | 6.390 | 6.100 | 6.350 | 6.350 | 47,207 |
| 2024-06-03 | 6.000 | 6.490 | 6.000 | 6.200 | 6.200 | 38,690 |
| 2024-05-31 | 6.020 | 6.190 | 6.010 | 6.170 | 6.170 | 62,868 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.