Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.200 | 6.210 | 6.030 | 6.200 | 6.200 | 47,988 |
| 2024-05-29 | 6.150 | 6.290 | 6.120 | 6.200 | 6.200 | 36,888 |
| 2024-05-28 | 6.020 | 6.230 | 6.020 | 6.150 | 6.150 | 105,703 |
| 2024-05-27 | 6.100 | 6.300 | 6.000 | 6.180 | 6.180 | 101,464 |
| 2024-05-24 | 5.930 | 6.290 | 5.930 | 6.120 | 6.120 | 42,356 |
| 2024-05-23 | 6.100 | 6.270 | 5.950 | 6.140 | 6.140 | 60,129 |
| 2024-05-22 | 6.200 | 6.290 | 5.930 | 6.200 | 6.200 | 33,168 |
| 2024-05-21 | 5.900 | 6.300 | 5.900 | 6.160 | 6.160 | 88,346 |
| 2024-05-16 | 6.080 | 6.550 | 5.830 | 6.390 | 6.390 | 208,977 |
| 2024-05-15 | 6.470 | 6.470 | 6.010 | 6.100 | 6.100 | 71,148 |
| 2024-05-14 | 6.900 | 6.900 | 5.950 | 6.350 | 6.350 | 157,114 |
| 2024-05-13 | 6.900 | 6.900 | 6.680 | 6.800 | 6.800 | 83,277 |
| 2024-05-10 | 7.000 | 7.000 | 6.830 | 7.000 | 7.000 | 64,955 |
| 2024-05-08 | 7.800 | 7.800 | 6.640 | 6.850 | 6.850 | 340,548 |
| 2024-05-07 | 7.350 | 8.000 | 7.350 | 7.990 | 7.990 | 103,066 |
| 2024-05-06 | 7.480 | 7.480 | 7.380 | 7.400 | 7.400 | 21,012 |
| 2024-05-03 | 7.400 | 7.400 | 7.010 | 7.380 | 7.380 | 91,286 |
| 2024-05-02 | 7.700 | 7.700 | 7.220 | 7.440 | 7.440 | 59,739 |
| 2024-04-30 | 7.900 | 7.900 | 7.500 | 7.700 | 7.700 | 57,616 |
| 2024-04-29 | 7.700 | 7.980 | 7.450 | 7.860 | 7.860 | 68,875 |
| 2024-04-26 | 7.630 | 7.840 | 7.310 | 7.700 | 7.700 | 131,808 |
| 2024-04-25 | 7.910 | 7.990 | 7.590 | 7.940 | 7.940 | 130,594 |
| 2024-04-24 | 7.790 | 7.970 | 7.790 | 7.950 | 7.950 | 57,133 |
| 2024-04-23 | 8.150 | 8.150 | 7.820 | 7.890 | 7.890 | 8,492 |
| 2024-04-22 | 8.170 | 8.170 | 7.800 | 8.000 | 8.000 | 35,326 |
| 2024-04-19 | 8.180 | 8.180 | 7.900 | 8.100 | 8.100 | 55,739 |
| 2024-04-18 | 7.900 | 8.180 | 7.900 | 8.080 | 8.080 | 2,325 |
| 2024-04-17 | 8.020 | 8.300 | 8.020 | 8.190 | 8.190 | 25,307 |
| 2024-04-16 | 8.050 | 8.310 | 8.000 | 8.170 | 8.170 | 71,176 |
| 2024-04-15 | 8.420 | 8.420 | 8.050 | 8.340 | 8.340 | 46,296 |
| 2024-04-12 | 8.020 | 8.790 | 8.020 | 8.480 | 8.480 | 81,101 |
| 2024-04-11 | 8.010 | 8.310 | 8.000 | 8.310 | 8.310 | 38,609 |
| 2024-04-10 | 8.270 | 8.270 | 8.000 | 8.170 | 8.170 | 107,297 |
| 2024-04-09 | 8.400 | 8.440 | 8.100 | 8.230 | 8.230 | 18,794 |
| 2024-04-08 | 8.240 | 8.310 | 7.980 | 8.060 | 8.060 | 90,910 |
| 2024-04-05 | 8.290 | 8.290 | 7.950 | 8.250 | 8.250 | 60,814 |
| 2024-04-04 | 7.780 | 8.590 | 7.780 | 8.300 | 8.300 | 201,736 |
| 2024-04-03 | 7.900 | 8.090 | 7.800 | 7.950 | 7.950 | 45,155 |
| 2024-04-02 | 7.780 | 8.160 | 7.780 | 8.160 | 8.160 | 52,687 |
| 2024-03-27 | 8.500 | 8.500 | 7.810 | 8.140 | 8.140 | 21,915 |
| 2024-03-26 | 8.060 | 8.390 | 8.060 | 8.270 | 8.270 | 12,225 |
| 2024-03-25 | 8.740 | 8.740 | 8.060 | 8.400 | 8.400 | 27,529 |
| 2024-03-22 | 8.260 | 8.740 | 8.260 | 8.470 | 8.470 | 4,595 |
| 2024-03-21 | 8.250 | 8.790 | 8.250 | 8.420 | 8.420 | 37,210 |
| 2024-03-20 | 8.300 | 8.500 | 8.200 | 8.500 | 8.500 | 36,321 |
| 2024-03-19 | 8.500 | 8.500 | 8.090 | 8.500 | 8.500 | 4,510 |
| 2024-03-18 | 8.340 | 8.500 | 8.250 | 8.500 | 8.500 | 26,864 |
| 2024-03-15 | 8.100 | 8.400 | 7.990 | 8.340 | 8.340 | 38,465 |
| 2024-03-14 | 8.000 | 8.100 | 7.800 | 8.100 | 8.100 | 89,166 |
| 2024-03-13 | 8.200 | 8.200 | 7.810 | 8.160 | 8.160 | 35,861 |
| 2024-03-12 | 8.500 | 8.500 | 7.780 | 8.000 | 8.000 | 44,967 |
| 2024-03-11 | 8.500 | 8.500 | 8.200 | 8.240 | 8.240 | 31,402 |
| 2024-03-08 | 8.220 | 8.350 | 7.750 | 8.210 | 8.210 | 100,318 |
| 2024-03-07 | 8.800 | 8.800 | 8.330 | 8.570 | 8.570 | 83,717 |
| 2024-03-06 | 9.250 | 9.250 | 8.760 | 8.810 | 8.810 | 19,377 |
| 2024-03-05 | 8.980 | 9.470 | 8.900 | 9.160 | 9.160 | 28,905 |
| 2024-03-04 | 8.650 | 8.970 | 8.610 | 8.830 | 8.830 | 55,089 |
| 2024-03-01 | 8.710 | 8.830 | 8.500 | 8.600 | 8.600 | 81,819 |
| 2024-02-29 | 9.400 | 9.400 | 8.650 | 8.760 | 8.760 | 85,835 |
| 2024-02-28 | 9.620 | 9.840 | 8.490 | 9.450 | 9.450 | 104,498 |
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.