Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 8.150 | 8.150 | 7.380 | 7.750 | 7.750 | 210,892 |
| 2023-03-14 | 7.780 | 8.130 | 7.520 | 8.030 | 8.030 | 193,337 |
| 2023-03-13 | 7.900 | 8.210 | 7.300 | 7.700 | 7.700 | 466,402 |
| 2023-03-10 | 8.100 | 8.340 | 7.800 | 7.990 | 7.990 | 236,940 |
| 2023-03-09 | 8.350 | 8.580 | 8.220 | 8.300 | 8.300 | 94,147 |
| 2023-03-08 | 8.450 | 8.450 | 7.800 | 8.350 | 8.350 | 224,678 |
| 2023-03-07 | 8.200 | 8.670 | 8.000 | 8.080 | 8.080 | 229,140 |
| 2023-03-06 | 8.840 | 8.840 | 8.080 | 8.200 | 8.200 | 222,577 |
| 2023-03-03 | 8.700 | 8.990 | 8.290 | 8.470 | 8.470 | 189,371 |
| 2023-03-02 | 8.920 | 9.000 | 8.550 | 8.630 | 8.630 | 221,887 |
| 2023-03-01 | 9.080 | 9.080 | 8.670 | 8.970 | 8.970 | 305,185 |
| 2023-02-28 | 8.690 | 8.880 | 8.500 | 8.800 | 8.800 | 242,663 |
| 2023-02-27 | 8.470 | 8.780 | 8.210 | 8.500 | 8.500 | 574,119 |
| 2023-02-24 | 8.250 | 8.470 | 7.840 | 8.100 | 8.100 | 565,579 |
| 2023-02-23 | 8.890 | 8.900 | 8.030 | 8.210 | 8.210 | 743,738 |
| 2023-02-22 | 9.490 | 9.490 | 8.620 | 8.620 | 8.620 | 653,482 |
| 2023-02-21 | 8.360 | 9.300 | 8.250 | 9.250 | 9.250 | 421,640 |
| 2023-02-20 | 8.150 | 8.620 | 8.150 | 8.380 | 8.380 | 61,456 |
| 2023-02-17 | 8.430 | 8.560 | 8.210 | 8.350 | 8.350 | 123,525 |
| 2023-02-16 | 8.210 | 8.760 | 8.200 | 8.600 | 8.600 | 354,477 |
| 2023-02-15 | 8.000 | 8.270 | 7.950 | 8.200 | 8.200 | 175,817 |
| 2023-02-14 | 8.010 | 8.310 | 7.910 | 8.090 | 8.090 | 64,199 |
| 2023-02-13 | 8.100 | 8.180 | 7.790 | 8.090 | 8.090 | 106,197 |
| 2023-02-10 | 8.080 | 8.230 | 7.980 | 8.150 | 8.150 | 101,236 |
| 2023-02-09 | 8.090 | 8.090 | 7.920 | 8.050 | 8.050 | 118,529 |
| 2023-02-08 | 8.060 | 8.160 | 7.870 | 8.090 | 8.090 | 110,034 |
| 2023-02-07 | 8.780 | 8.780 | 7.850 | 8.010 | 8.010 | 238,879 |
| 2023-02-06 | 8.500 | 8.500 | 8.000 | 8.150 | 8.150 | 168,041 |
| 2023-02-03 | 8.460 | 8.520 | 8.190 | 8.350 | 8.350 | 198,343 |
| 2023-02-02 | 8.930 | 8.930 | 8.370 | 8.460 | 8.460 | 250,937 |
| 2023-02-01 | 9.090 | 9.490 | 8.700 | 8.900 | 8.900 | 730,794 |
| 2023-01-31 | 8.490 | 9.210 | 8.130 | 8.990 | 8.990 | 581,942 |
| 2023-01-30 | 7.840 | 8.430 | 7.760 | 8.320 | 8.320 | 592,705 |
| 2023-01-27 | 8.000 | 8.000 | 7.650 | 7.840 | 7.840 | 331,525 |
| 2023-01-26 | 7.990 | 7.990 | 7.660 | 7.990 | 7.990 | 229,472 |
| 2023-01-25 | 8.080 | 8.090 | 7.850 | 7.870 | 7.870 | 310,382 |
| 2023-01-24 | 8.290 | 8.290 | 7.970 | 8.080 | 8.080 | 515,786 |
| 2023-01-23 | 8.030 | 8.330 | 7.960 | 8.150 | 8.150 | 269,952 |
| 2023-01-20 | 8.000 | 8.060 | 7.820 | 8.000 | 8.000 | 484,254 |
| 2023-01-19 | 7.960 | 8.030 | 7.840 | 8.000 | 8.000 | 300,515 |
| 2023-01-18 | 8.170 | 8.340 | 7.900 | 8.090 | 8.090 | 481,356 |
| 2023-01-17 | 8.000 | 8.380 | 7.960 | 8.130 | 8.130 | 434,602 |
| 2023-01-16 | 8.200 | 8.510 | 7.910 | 8.010 | 8.010 | 513,164 |
| 2023-01-13 | 8.430 | 8.600 | 8.160 | 8.180 | 8.180 | 493,453 |
| 2023-01-12 | 8.580 | 8.580 | 8.220 | 8.280 | 8.280 | 797,420 |
| 2023-01-11 | 8.780 | 8.780 | 8.210 | 8.470 | 8.470 | 291,421 |
| 2023-01-10 | 8.440 | 9.090 | 8.400 | 8.440 | 8.440 | 930,579 |
| 2023-01-09 | 10.040 | 10.100 | 8.150 | 8.430 | 8.430 | 3,815,907 |
| 2023-01-06 | 10.000 | 10.180 | 9.900 | 9.990 | 9.990 | 279,603 |
| 2023-01-05 | 10.080 | 10.180 | 9.900 | 10.000 | 10.000 | 388,998 |
| 2023-01-04 | 11.160 | 11.160 | 10.000 | 10.080 | 10.080 | 535,502 |
| 2023-01-03 | 11.000 | 11.480 | 10.880 | 11.000 | 11.000 | 232,132 |
| 2023-01-02 | 10.200 | 11.000 | 10.200 | 10.980 | 10.980 | 473,753 |
| 2022-12-30 | 10.320 | 10.740 | 10.120 | 10.160 | 10.160 | 252,267 |
| 2022-12-29 | 10.100 | 10.640 | 10.000 | 10.500 | 10.500 | 498,574 |
| 2022-12-28 | 10.000 | 10.740 | 9.680 | 10.140 | 10.140 | 503,449 |
| 2022-12-27 | 10.500 | 10.640 | 9.980 | 10.040 | 10.040 | 574,541 |
| 2022-12-23 | 10.900 | 11.080 | 10.400 | 10.540 | 10.540 | 305,508 |
| 2022-12-22 | 11.300 | 11.420 | 10.760 | 10.900 | 10.900 | 495,709 |
| 2022-12-21 | 11.440 | 11.800 | 10.980 | 11.220 | 11.220 | 808,313 |
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.