Bergen Carbon Solutions A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.140	11.520	10.860	11.460	11.460	332,332
2022-12-19	12.020	12.020	11.040	11.160	11.160	416,836
2022-12-16	12.260	12.260	11.860	12.140	12.140	335,261
2022-12-15	11.980	12.780	11.540	12.260	12.260	588,747
2022-12-14	11.240	12.340	11.060	11.940	11.940	959,403
2022-12-13	11.100	11.580	10.800	11.320	11.320	673,186
2022-12-12	11.040	11.200	10.780	10.860	10.860	242,851
2022-12-09	11.120	11.400	10.880	11.020	11.020	97,264
2022-12-08	10.920	11.420	10.700	11.120	11.120	290,694
2022-12-07	10.740	11.380	10.520	11.200	11.200	381,137
2022-12-06	10.860	11.000	10.500	10.720	10.720	176,308
2022-12-05	11.560	11.880	10.900	11.000	11.000	411,352
2022-12-02	11.000	11.820	10.700	11.560	11.560	466,744
2022-12-01	11.680	11.680	10.640	10.800	10.800	339,540
2022-11-30	11.800	11.800	10.860	11.000	11.000	371,248
2022-11-29	12.280	12.280	11.260	11.660	11.660	116,110
2022-11-28	11.900	11.980	11.500	11.840	11.840	337,434
2022-11-25	12.220	12.960	12.040	12.360	12.360	736,696
2022-11-24	11.440	11.940	10.820	11.860	11.860	630,161
2022-11-23	11.200	11.500	10.600	11.220	11.220	591,146
2022-11-22	9.800	11.200	9.800	10.680	10.680	408,725
2022-11-21	10.100	10.360	9.630	10.020	10.020	320,028
2022-11-18	10.380	10.500	9.800	10.000	10.000	236,609
2022-11-17	10.500	10.980	9.950	10.100	10.100	400,038
2022-11-16	11.340	11.440	10.200	10.400	10.400	791,115
2022-11-15	11.800	11.800	11.160	11.320	11.320	384,599
2022-11-14	10.900	12.120	10.480	11.760	11.760	985,222
2022-11-11	11.040	11.400	10.420	10.740	10.740	853,999
2022-11-10	11.500	11.500	9.900	10.900	10.900	2,271,398
2022-11-09	13.380	13.500	11.580	11.580	11.580	3,741,642
2022-11-08	16.700	16.800	15.700	15.820	15.820	1,055,982
2022-11-07	17.160	17.500	15.880	16.820	16.820	858,020
2022-11-04	15.340	17.360	15.000	16.900	16.900	1,994,166
2022-11-03	13.660	14.840	12.900	14.780	14.780	5,734,137
2022-11-02	14.620	14.620	13.400	13.680	13.680	559,252
2022-11-01	14.560	14.900	14.200	14.480	14.480	308,963
2022-10-31	13.960	14.300	13.700	14.160	14.160	466,365
2022-10-28	15.200	15.200	13.560	13.600	13.600	1,460,537
2022-10-27	14.400	15.400	14.300	15.260	15.260	239,487
2022-10-26	15.300	15.300	14.100	14.460	14.460	257,143
2022-10-25	13.900	15.560	13.900	15.320	15.320	375,940
2022-10-24	15.080	15.120	13.560	13.920	13.920	865,598
2022-10-21	17.000	17.000	14.720	14.820	14.820	907,895
2022-10-20	14.000	17.800	13.600	17.400	17.400	1,345,266
2022-10-19	16.880	17.400	14.000	14.400	14.400	1,996,824
2022-10-18	20.000	20.050	17.000	17.000	17.000	1,363,122
2022-10-17	20.500	22.750	19.740	19.800	19.800	498,221
2022-10-14	21.000	21.400	20.250	20.850	20.850	84,038
2022-10-13	21.650	21.650	19.620	20.850	20.850	197,490
2022-10-12	21.900	22.200	20.850	20.900	20.900	90,460
2022-10-11	22.900	22.900	21.200	22.000	22.000	130,891
2022-10-10	22.300	22.900	21.250	22.900	22.900	123,938
2022-10-07	21.900	22.550	21.650	22.300	22.300	59,366
2022-10-06	22.100	23.000	21.600	21.900	21.900	176,220
2022-10-05	22.850	23.200	22.200	22.500	22.500	62,154
2022-10-04	22.800	22.950	22.200	22.550	22.550	93,082
2022-10-03	24.000	24.000	21.650	22.600	22.600	232,502
2022-09-30	28.000	28.000	22.400	22.550	22.550	574,906
2022-09-29	20.650	28.250	20.450	26.200	26.200	555,391
2022-09-28	21.600	21.600	19.800	20.250	20.250	401,880

← NewerPage 17 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.