Bergen Carbon Solutions A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.620	9.840	8.490	9.450	9.450	104,498
2024-02-27	10.000	10.000	9.510	9.790	9.790	64,833
2024-02-26	10.100	10.880	10.000	10.160	10.160	25,741
2024-02-23	10.000	10.580	10.000	10.420	10.420	13,261
2024-02-22	10.460	10.460	10.120	10.380	10.380	87,158
2024-02-21	10.740	11.160	10.560	10.780	10.780	67,204
2024-02-20	11.120	11.360	10.900	11.120	11.120	23,440
2024-02-19	11.020	11.460	10.920	11.120	11.120	51,475
2024-02-16	11.400	11.800	11.080	11.240	11.240	94,584
2024-02-15	11.300	11.680	11.020	11.300	11.300	43,521
2024-02-14	11.780	11.780	11.100	11.280	11.280	63,149
2024-02-13	11.480	11.480	11.040	11.380	11.380	19,226
2024-02-12	11.640	11.880	11.120	11.400	11.400	61,100
2024-02-09	11.500	11.580	10.900	11.580	11.580	26,050
2024-02-08	10.900	11.880	10.280	11.100	11.100	80,726
2024-02-07	11.500	11.500	10.720	10.900	10.900	92,330
2024-02-06	11.860	11.860	10.800	11.480	11.480	119,860
2024-02-05	11.400	12.200	10.900	12.200	12.200	82,106
2024-02-02	12.000	12.000	11.000	11.700	11.700	34,089
2024-02-01	11.500	11.940	11.500	11.900	11.900	8,218
2024-01-31	11.960	11.960	11.300	11.700	11.700	36,393
2024-01-30	11.600	11.880	11.200	11.680	11.680	17,531
2024-01-29	12.260	12.260	11.500	11.600	11.600	22,897
2024-01-26	11.980	11.980	11.680	11.920	11.920	21,795
2024-01-25	12.000	12.000	11.800	11.800	11.800	27,696
2024-01-24	12.020	12.120	11.800	11.940	11.940	52,847
2024-01-23	11.920	12.220	11.900	12.220	12.220	36,066
2024-01-22	12.400	12.400	12.000	12.120	12.120	43,212
2024-01-19	12.900	12.900	12.060	12.600	12.600	29,692
2024-01-18	12.380	12.380	12.040	12.260	12.260	16,271
2024-01-17	12.360	12.980	12.360	12.380	12.380	8,844
2024-01-16	12.580	12.580	12.120	12.380	12.380	61,418
2024-01-15	12.260	12.600	12.200	12.600	12.600	48,951
2024-01-12	11.700	12.500	11.700	12.420	12.420	118,693
2024-01-11	11.900	11.900	11.620	11.900	11.900	93,678
2024-01-10	11.640	11.900	11.600	11.900	11.900	11,693
2024-01-09	11.700	11.900	11.520	11.900	11.900	52,706
2024-01-08	12.000	12.000	11.700	11.760	11.760	14,992
2024-01-05	12.000	12.000	11.680	11.800	11.800	20,283
2024-01-04	11.800	11.960	11.540	11.960	11.960	29,224
2024-01-03	12.000	12.000	11.240	11.800	11.800	44,332
2024-01-02	12.460	12.460	11.080	11.800	11.800	116,037
2023-12-29	11.080	11.100	10.720	11.100	11.100	87,335
2023-12-28	11.180	11.180	10.680	10.680	10.680	58,875
2023-12-27	11.280	11.280	10.400	11.040	11.040	110,222
2023-12-22	11.900	11.900	10.260	11.400	11.400	101,281
2023-12-21	11.400	11.800	11.360	11.700	11.700	124,217
2023-12-20	12.000	12.000	11.680	11.760	11.760	87,937
2023-12-19	12.000	12.300	12.000	12.120	12.120	87,852
2023-12-18	12.340	12.360	12.000	12.200	12.200	123,098
2023-12-15	10.940	13.400	10.940	12.340	12.340	499,828
2023-12-14	9.940	11.000	9.940	10.700	10.700	129,145
2023-12-13	9.860	10.460	9.860	10.300	10.300	113,296
2023-12-12	10.080	10.500	9.720	10.260	10.260	102,813
2023-12-11	9.500	10.080	9.500	10.080	10.080	85,625
2023-12-08	10.000	10.000	9.480	9.900	9.900	27,128
2023-12-07	9.850	10.000	9.500	10.000	10.000	80,653
2023-12-06	10.000	10.100	9.850	10.040	10.040	68,350
2023-12-05	10.200	10.200	9.750	10.100	10.100	93,860
2023-12-04	10.340	10.340	9.730	10.200	10.200	37,509

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.