Bergen Carbon Solutions A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	10.500	10.500	10.040	10.340	10.340	18,631
2023-11-30	10.320	10.680	10.100	10.140	10.140	14,677
2023-11-29	10.040	10.500	9.800	10.340	10.340	23,496
2023-11-28	10.160	10.800	10.160	10.540	10.540	19,386
2023-11-27	9.580	10.980	9.580	10.580	10.580	17,170
2023-11-24	10.540	10.540	10.000	10.260	10.260	32,909
2023-11-23	10.000	10.740	9.950	10.300	10.300	33,169
2023-11-22	10.160	10.900	9.960	10.100	10.100	73,262
2023-11-21	9.840	10.160	9.760	10.000	10.000	50,015
2023-11-20	9.950	9.950	9.500	9.900	9.900	28,530
2023-11-17	9.450	9.970	9.030	9.950	9.950	130,361
2023-11-16	9.200	9.580	9.160	9.500	9.500	52,533
2023-11-15	9.430	9.680	9.290	9.590	9.590	32,861
2023-11-14	9.100	9.490	9.000	9.430	9.430	76,549
2023-11-13	9.080	9.900	9.080	9.360	9.360	42,899
2023-11-10	9.930	9.930	9.490	9.900	9.900	123,689
2023-11-09	9.980	10.280	9.700	9.940	9.940	44,754
2023-11-08	10.500	10.500	10.040	10.280	10.280	19,999
2023-11-07	10.940	10.940	9.700	10.180	10.180	33,709
2023-11-06	10.800	11.000	10.120	10.120	10.120	120,087
2023-11-03	10.200	10.800	9.800	10.800	10.800	96,905
2023-11-02	10.300	10.500	9.050	10.100	10.100	295,691
2023-11-01	11.400	11.620	10.000	10.660	10.660	316,861
2023-10-31	12.500	12.500	11.900	12.080	12.080	214,059
2023-10-30	12.400	12.580	11.860	12.340	12.340	41,440
2023-10-27	12.580	12.580	11.520	12.020	12.020	55,639
2023-10-26	12.260	12.700	11.740	12.480	12.480	31,302
2023-10-25	12.100	13.040	11.920	12.600	12.600	68,965
2023-10-24	12.460	12.480	11.780	12.300	12.300	39,793
2023-10-23	11.500	13.140	11.000	12.040	12.040	121,593
2023-10-20	11.980	11.980	11.400	11.740	11.740	80,828
2023-10-19	11.800	12.000	11.560	12.000	12.000	143,413
2023-10-18	12.840	12.840	12.040	12.400	12.400	121,686
2023-10-17	12.980	12.980	12.220	12.800	12.800	136,358
2023-10-16	13.360	13.480	12.760	12.940	12.940	50,815
2023-10-13	12.520	13.020	12.520	12.940	12.940	103,571
2023-10-12	13.500	13.500	12.500	12.880	12.880	84,048
2023-10-11	13.000	13.640	12.680	13.220	13.220	20,569
2023-10-10	13.060	13.100	12.700	13.000	13.000	58,451
2023-10-09	13.200	13.400	12.600	13.100	13.100	93,161
2023-10-06	13.600	13.600	12.980	13.500	13.500	108,213
2023-10-05	12.800	13.840	12.620	13.180	13.180	50,176
2023-10-04	13.280	13.280	12.500	12.760	12.760	97,263
2023-10-03	13.700	13.700	12.860	13.280	13.280	94,726
2023-10-02	13.140	13.680	13.000	13.340	13.340	46,030
2023-09-29	12.300	14.000	12.300	12.980	12.980	124,237
2023-09-28	13.000	13.000	12.040	12.300	12.300	250,565
2023-09-27	14.060	14.820	13.000	13.100	13.100	197,518
2023-09-26	14.800	15.000	13.980	14.060	14.060	255,204
2023-09-25	14.360	15.400	13.920	14.980	14.980	382,235
2023-09-22	13.600	14.240	13.320	14.160	14.160	174,020
2023-09-21	13.500	13.540	13.180	13.540	13.540	92,618
2023-09-20	13.060	13.500	13.000	13.440	13.440	123,617
2023-09-19	13.240	13.240	12.600	13.000	13.000	155,135
2023-09-18	13.500	13.600	13.000	13.160	13.160	146,943
2023-09-15	14.000	14.000	13.040	13.620	13.620	208,822
2023-09-14	14.200	14.840	12.800	13.900	13.900	671,905
2023-09-13	12.300	14.000	12.200	13.960	13.960	628,225
2023-09-12	11.000	12.300	10.900	12.140	12.140	551,295
2023-09-11	11.300	11.300	10.720	11.000	11.000	118,359

← NewerPage 13 of 21 · 1,257 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.