Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.980 | 7.980 | 7.860 | 7.980 | 7.980 | 38,586 |
| 2023-06-15 | 8.000 | 8.000 | 7.740 | 7.960 | 7.960 | 79,124 |
| 2023-06-14 | 7.740 | 8.000 | 7.740 | 7.990 | 7.990 | 100,787 |
| 2023-06-13 | 7.990 | 8.000 | 7.750 | 7.930 | 7.930 | 90,261 |
| 2023-06-12 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 54,377 |
| 2023-06-09 | 7.900 | 8.110 | 7.800 | 8.070 | 8.070 | 133,243 |
| 2023-06-08 | 8.000 | 8.000 | 7.770 | 7.900 | 7.900 | 182,210 |
| 2023-06-07 | 7.960 | 8.000 | 7.820 | 8.000 | 8.000 | 55,412 |
| 2023-06-06 | 8.000 | 8.000 | 7.850 | 7.930 | 7.930 | 30,951 |
| 2023-06-05 | 8.000 | 8.090 | 7.850 | 8.080 | 8.080 | 48,209 |
| 2023-06-02 | 8.000 | 8.080 | 7.900 | 8.000 | 8.000 | 64,233 |
| 2023-06-01 | 8.100 | 8.100 | 7.950 | 8.040 | 8.040 | 13,586 |
| 2023-05-31 | 7.900 | 8.090 | 7.900 | 8.000 | 8.000 | 31,617 |
| 2023-05-30 | 7.870 | 8.190 | 7.870 | 8.100 | 8.100 | 101,050 |
| 2023-05-26 | 8.130 | 8.130 | 7.890 | 7.990 | 7.990 | 42,650 |
| 2023-05-25 | 7.870 | 8.080 | 7.870 | 8.010 | 8.010 | 50,286 |
| 2023-05-24 | 8.100 | 8.100 | 7.850 | 8.080 | 8.080 | 33,217 |
| 2023-05-23 | 7.850 | 8.100 | 7.850 | 8.080 | 8.080 | 127,016 |
| 2023-05-22 | 8.290 | 8.290 | 7.850 | 8.000 | 8.000 | 176,551 |
| 2023-05-19 | 8.400 | 8.400 | 8.110 | 8.300 | 8.300 | 65,147 |
| 2023-05-16 | 8.040 | 8.470 | 8.040 | 8.360 | 8.360 | 83,727 |
| 2023-05-15 | 8.000 | 8.390 | 7.900 | 8.130 | 8.130 | 54,310 |
| 2023-05-12 | 8.250 | 8.250 | 8.000 | 8.050 | 8.050 | 76,420 |
| 2023-05-11 | 8.200 | 8.200 | 7.950 | 8.000 | 8.000 | 61,756 |
| 2023-05-10 | 8.500 | 8.500 | 7.760 | 8.000 | 8.000 | 109,957 |
| 2023-05-09 | 8.090 | 8.200 | 7.960 | 8.200 | 8.200 | 86,378 |
| 2023-05-08 | 8.190 | 8.190 | 7.910 | 8.000 | 8.000 | 33,916 |
| 2023-05-05 | 8.200 | 8.200 | 7.880 | 8.080 | 8.080 | 19,345 |
| 2023-05-04 | 8.000 | 8.230 | 7.860 | 8.040 | 8.040 | 26,000 |
| 2023-05-03 | 7.940 | 8.090 | 7.910 | 8.000 | 8.000 | 68,647 |
| 2023-05-02 | 8.380 | 8.380 | 8.000 | 8.090 | 8.090 | 43,720 |
| 2023-04-28 | 8.400 | 8.400 | 7.930 | 8.230 | 8.230 | 47,357 |
| 2023-04-27 | 8.500 | 8.500 | 7.870 | 8.270 | 8.270 | 197,332 |
| 2023-04-26 | 8.310 | 8.500 | 8.140 | 8.390 | 8.390 | 38,285 |
| 2023-04-25 | 8.490 | 8.590 | 8.300 | 8.300 | 8.300 | 55,492 |
| 2023-04-24 | 8.640 | 8.670 | 8.300 | 8.460 | 8.460 | 59,507 |
| 2023-04-21 | 8.590 | 8.590 | 8.210 | 8.300 | 8.300 | 153,976 |
| 2023-04-20 | 8.600 | 8.600 | 8.000 | 8.390 | 8.390 | 207,828 |
| 2023-04-19 | 8.900 | 8.900 | 8.400 | 8.420 | 8.420 | 115,713 |
| 2023-04-18 | 8.710 | 8.710 | 8.320 | 8.320 | 8.320 | 59,135 |
| 2023-04-17 | 8.630 | 8.750 | 8.420 | 8.520 | 8.520 | 97,756 |
| 2023-04-14 | 9.090 | 9.090 | 8.650 | 8.790 | 8.790 | 139,273 |
| 2023-04-13 | 9.050 | 9.140 | 8.850 | 8.920 | 8.920 | 38,609 |
| 2023-04-12 | 9.070 | 9.100 | 8.600 | 9.050 | 9.050 | 105,312 |
| 2023-04-11 | 8.940 | 9.000 | 8.860 | 8.990 | 8.990 | 77,214 |
| 2023-04-05 | 9.080 | 9.080 | 8.700 | 8.930 | 8.930 | 35,700 |
| 2023-04-04 | 9.100 | 9.140 | 8.800 | 8.900 | 8.900 | 125,469 |
| 2023-04-03 | 9.430 | 9.540 | 8.660 | 9.030 | 9.030 | 231,746 |
| 2023-03-31 | 9.210 | 9.500 | 9.000 | 9.260 | 9.260 | 331,284 |
| 2023-03-30 | 10.380 | 10.380 | 9.180 | 9.180 | 9.180 | 1,065,396 |
| 2023-03-29 | 9.500 | 10.800 | 8.620 | 10.240 | 10.240 | 1,719,361 |
| 2023-03-28 | 8.000 | 8.000 | 7.850 | 7.980 | 7.980 | 123,315 |
| 2023-03-27 | 8.050 | 8.160 | 7.850 | 7.870 | 7.870 | 66,429 |
| 2023-03-24 | 8.230 | 8.260 | 7.840 | 8.000 | 8.000 | 66,456 |
| 2023-03-23 | 8.100 | 8.170 | 8.000 | 8.170 | 8.170 | 68,991 |
| 2023-03-22 | 7.970 | 8.260 | 7.900 | 8.090 | 8.090 | 127,488 |
| 2023-03-21 | 7.820 | 8.160 | 7.650 | 8.020 | 8.020 | 154,268 |
| 2023-03-20 | 7.520 | 8.030 | 7.130 | 7.820 | 7.820 | 220,126 |
| 2023-03-17 | 7.820 | 8.000 | 7.570 | 7.570 | 7.570 | 120,881 |
| 2023-03-16 | 7.700 | 7.930 | 7.480 | 7.890 | 7.890 | 138,383 |
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.