Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 11.200 | 11.260 | 10.920 | 11.160 | 11.160 | 67,602 |
| 2023-09-07 | 11.300 | 11.300 | 10.920 | 11.100 | 11.100 | 89,915 |
| 2023-09-06 | 10.880 | 11.300 | 10.600 | 11.000 | 11.000 | 309,914 |
| 2023-09-05 | 9.900 | 10.920 | 9.790 | 10.540 | 10.540 | 267,870 |
| 2023-09-04 | 10.360 | 11.500 | 9.350 | 10.000 | 10.000 | 1,061,447 |
| 2023-09-01 | 8.850 | 10.480 | 8.850 | 10.000 | 10.000 | 681,542 |
| 2023-08-31 | 9.000 | 9.000 | 8.430 | 8.810 | 8.810 | 100,048 |
| 2023-08-30 | 8.990 | 8.990 | 8.630 | 8.680 | 8.680 | 108,382 |
| 2023-08-29 | 8.400 | 8.990 | 8.400 | 8.790 | 8.790 | 65,499 |
| 2023-08-28 | 8.580 | 8.750 | 8.270 | 8.750 | 8.750 | 39,305 |
| 2023-08-25 | 8.740 | 8.750 | 8.400 | 8.580 | 8.580 | 105,251 |
| 2023-08-24 | 8.750 | 8.750 | 8.550 | 8.750 | 8.750 | 71,329 |
| 2023-08-23 | 8.240 | 8.750 | 8.240 | 8.400 | 8.400 | 36,940 |
| 2023-08-22 | 8.200 | 8.750 | 8.200 | 8.230 | 8.230 | 90,313 |
| 2023-08-21 | 8.440 | 8.890 | 8.200 | 8.200 | 8.200 | 60,064 |
| 2023-08-18 | 9.000 | 9.000 | 8.660 | 8.660 | 8.660 | 48,148 |
| 2023-08-17 | 9.000 | 9.160 | 8.770 | 8.790 | 8.790 | 97,544 |
| 2023-08-16 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 15,260 |
| 2023-08-15 | 9.100 | 9.270 | 8.800 | 9.080 | 9.080 | 49,141 |
| 2023-08-14 | 9.200 | 9.260 | 9.000 | 9.110 | 9.110 | 30,080 |
| 2023-08-11 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 37,721 |
| 2023-08-10 | 9.240 | 9.240 | 8.870 | 9.190 | 9.190 | 54,434 |
| 2023-08-09 | 8.800 | 9.270 | 8.800 | 9.000 | 9.000 | 39,642 |
| 2023-08-08 | 9.000 | 9.000 | 8.840 | 9.000 | 9.000 | 79,636 |
| 2023-08-07 | 9.200 | 9.200 | 8.820 | 9.000 | 9.000 | 28,911 |
| 2023-08-04 | 9.040 | 9.040 | 8.750 | 8.990 | 8.990 | 61,180 |
| 2023-08-03 | 9.030 | 9.040 | 8.820 | 8.990 | 8.990 | 28,249 |
| 2023-08-02 | 9.300 | 9.300 | 8.800 | 8.900 | 8.900 | 58,856 |
| 2023-08-01 | 9.330 | 9.330 | 9.200 | 9.200 | 9.200 | 22,198 |
| 2023-07-31 | 9.380 | 9.400 | 9.180 | 9.340 | 9.340 | 60,247 |
| 2023-07-28 | 9.020 | 9.390 | 9.020 | 9.290 | 9.290 | 30,855 |
| 2023-07-27 | 9.490 | 9.490 | 9.020 | 9.180 | 9.180 | 15,606 |
| 2023-07-26 | 9.480 | 9.480 | 9.100 | 9.260 | 9.260 | 43,194 |
| 2023-07-25 | 9.500 | 9.500 | 9.300 | 9.430 | 9.430 | 23,406 |
| 2023-07-24 | 9.700 | 9.700 | 9.000 | 9.500 | 9.500 | 65,513 |
| 2023-07-21 | 9.050 | 9.500 | 9.050 | 9.460 | 9.460 | 46,189 |
| 2023-07-20 | 9.200 | 9.460 | 9.010 | 9.230 | 9.230 | 61,512 |
| 2023-07-19 | 9.200 | 9.350 | 9.020 | 9.170 | 9.170 | 22,627 |
| 2023-07-18 | 9.500 | 9.500 | 8.990 | 9.200 | 9.200 | 40,233 |
| 2023-07-17 | 9.100 | 9.140 | 8.810 | 9.140 | 9.140 | 16,386 |
| 2023-07-14 | 9.000 | 9.000 | 8.500 | 8.900 | 8.900 | 100,082 |
| 2023-07-13 | 9.100 | 9.510 | 9.100 | 9.100 | 9.100 | 50,028 |
| 2023-07-12 | 9.350 | 9.520 | 9.200 | 9.300 | 9.300 | 59,076 |
| 2023-07-11 | 9.000 | 9.260 | 9.000 | 9.200 | 9.200 | 27,367 |
| 2023-07-10 | 9.250 | 9.290 | 8.900 | 9.150 | 9.150 | 14,101 |
| 2023-07-07 | 9.710 | 9.710 | 9.000 | 9.350 | 9.350 | 46,480 |
| 2023-07-06 | 9.600 | 9.600 | 8.500 | 9.350 | 9.350 | 143,993 |
| 2023-07-05 | 8.600 | 9.880 | 8.600 | 9.600 | 9.600 | 340,156 |
| 2023-07-04 | 8.990 | 8.990 | 8.520 | 8.680 | 8.680 | 34,904 |
| 2023-07-03 | 9.000 | 9.000 | 8.660 | 8.900 | 8.900 | 77,121 |
| 2023-06-30 | 8.500 | 8.990 | 8.400 | 8.800 | 8.800 | 112,245 |
| 2023-06-29 | 8.100 | 8.550 | 8.030 | 8.500 | 8.500 | 98,311 |
| 2023-06-28 | 8.300 | 8.300 | 8.030 | 8.140 | 8.140 | 31,424 |
| 2023-06-27 | 8.200 | 8.420 | 8.000 | 8.250 | 8.250 | 37,200 |
| 2023-06-26 | 8.220 | 8.610 | 8.000 | 8.200 | 8.200 | 78,150 |
| 2023-06-23 | 8.620 | 8.620 | 8.000 | 8.220 | 8.220 | 128,509 |
| 2023-06-22 | 8.000 | 8.250 | 7.960 | 8.250 | 8.250 | 149,867 |
| 2023-06-21 | 7.990 | 8.090 | 7.850 | 8.000 | 8.000 | 150,333 |
| 2023-06-20 | 7.850 | 7.980 | 7.850 | 7.980 | 7.980 | 61,957 |
| 2023-06-19 | 7.800 | 7.970 | 7.800 | 7.970 | 7.970 | 26,607 |
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.