Bergen Carbon Solutions A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.500	22.500	21.600	22.100	22.100	140,275
2022-09-26	23.100	23.400	21.950	22.500	22.500	105,053
2022-09-23	25.400	25.400	22.000	23.000	23.000	187,212
2022-09-22	25.450	25.600	24.000	24.050	24.050	130,089
2022-09-21	25.500	26.300	25.150	25.450	25.450	103,113
2022-09-20	26.350	26.350	24.400	25.000	25.000	108,263
2022-09-19	26.650	26.700	24.600	25.900	25.900	136,935
2022-09-16	28.000	28.000	26.700	27.100	27.100	105,929
2022-09-15	29.200	29.200	27.800	28.600	28.600	32,816
2022-09-14	27.900	29.200	27.000	28.800	28.800	109,905
2022-09-13	28.000	29.500	28.000	28.200	28.200	43,798
2022-09-12	29.100	29.350	27.950	28.650	28.650	96,645
2022-09-09	27.800	29.450	27.050	29.400	29.400	82,619
2022-09-08	27.050	28.900	27.050	27.650	27.650	92,029
2022-09-07	27.250	28.100	26.150	26.950	26.950	248,422
2022-09-06	30.450	30.650	27.600	28.100	28.100	201,321
2022-09-05	30.000	30.650	29.000	30.650	30.650	255,171
2022-09-02	30.950	31.250	29.650	30.600	30.600	114,576
2022-09-01	32.000	32.000	30.300	30.750	30.750	81,276
2022-08-31	31.200	31.950	31.000	31.950	31.950	50,439
2022-08-30	32.500	32.500	31.450	31.800	31.800	48,111
2022-08-29	33.200	33.200	31.450	32.500	32.500	42,038
2022-08-26	33.000	33.000	31.550	32.850	32.850	66,168
2022-08-25	33.500	33.500	31.800	32.300	32.300	69,830
2022-08-24	33.000	33.450	31.050	32.750	32.750	123,543
2022-08-23	34.000	34.700	32.900	34.000	34.000	94,249
2022-08-22	35.500	36.150	33.100	33.400	33.400	116,826
2022-08-19	34.800	36.250	34.650	35.650	35.650	106,608
2022-08-18	35.450	35.450	34.400	34.500	34.500	84,588
2022-08-17	35.550	35.550	34.750	35.300	35.300	63,716
2022-08-16	36.400	36.400	34.700	35.550	35.550	81,554
2022-08-15	36.450	36.450	34.750	35.050	35.050	123,276
2022-08-12	36.400	37.000	35.550	36.000	36.000	307,073
2022-08-11	37.050	37.250	36.300	36.750	36.750	653,724
2022-08-10	37.000	37.000	35.500	36.000	36.000	301,786
2022-08-09	38.000	39.000	35.200	37.000	37.000	1,340,251
2022-08-08	46.500	47.300	43.250	43.550	43.550	2,110,825
2022-08-05	44.950	47.250	44.950	46.150	46.150	116,969
2022-08-04	44.000	44.950	42.650	44.800	44.800	66,987
2022-08-03	43.100	45.250	43.100	43.500	43.500	101,553
2022-08-02	46.000	46.000	43.000	43.100	43.100	68,532
2022-08-01	44.700	46.500	44.700	45.300	45.300	94,798
2022-07-29	43.900	44.900	43.250	44.700	44.700	93,814
2022-07-28	44.000	44.000	42.950	43.800	43.800	23,445
2022-07-27	44.000	44.000	42.750	43.450	43.450	31,295
2022-07-26	43.000	44.150	42.500	42.900	42.900	53,921
2022-07-25	44.700	44.700	43.050	43.100	43.100	62,223
2022-07-22	43.350	45.000	42.150	44.800	44.800	90,009
2022-07-21	42.500	43.550	40.850	42.150	42.150	44,313
2022-07-20	43.200	44.800	41.100	42.050	42.050	81,598
2022-07-19	38.000	42.050	37.250	42.050	42.050	103,719
2022-07-18	35.000	38.000	34.350	37.200	37.200	86,192
2022-07-15	35.000	35.700	34.300	34.500	34.500	28,711
2022-07-14	36.000	36.000	35.050	35.050	35.050	48,140
2022-07-13	36.200	36.350	35.100	35.550	35.550	37,252
2022-07-12	37.400	37.400	35.700	36.200	36.200	35,159
2022-07-11	38.000	38.000	36.000	36.950	36.950	56,107
2022-07-08	39.000	39.000	35.750	37.200	37.200	67,294
2022-07-07	38.200	38.500	36.000	37.150	37.150	91,788
2022-07-06	34.200	39.000	34.200	37.500	37.500	253,441

← NewerPage 18 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.