Bergen Carbon Solutions A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	37.700	37.700	34.050	34.400	34.400	111,112
2022-07-04	34.000	36.750	33.100	36.000	36.000	189,523
2022-07-01	30.800	33.150	30.800	32.300	32.300	28,931
2022-06-30	34.350	34.350	30.750	32.800	32.800	75,082
2022-06-29	34.250	34.300	32.150	33.000	33.000	68,591
2022-06-28	33.650	34.450	32.400	33.500	33.500	36,860
2022-06-27	32.700	34.000	32.700	33.650	33.650	44,953
2022-06-24	33.000	34.750	32.100	32.650	32.650	28,258
2022-06-23	35.150	35.150	32.050	33.000	33.000	68,994
2022-06-22	35.500	35.800	32.400	34.150	34.150	99,567
2022-06-21	34.600	35.400	33.700	35.400	35.400	102,119
2022-06-20	36.300	36.800	33.550	34.200	34.200	132,075
2022-06-17	31.800	36.800	30.300	35.850	35.850	256,509
2022-06-16	32.550	32.800	29.000	30.250	30.250	223,770
2022-06-15	28.750	31.900	28.500	31.150	31.150	112,153
2022-06-14	29.500	30.500	28.400	28.800	28.800	121,780
2022-06-13	31.950	31.950	29.300	30.000	30.000	111,446
2022-06-10	32.200	32.500	30.650	31.250	31.250	169,546
2022-06-09	33.000	33.650	31.050	31.700	31.700	133,003
2022-06-08	33.000	34.150	32.750	33.350	33.350	116,094
2022-06-07	35.500	35.500	32.750	33.050	33.050	99,231
2022-06-03	35.550	36.050	34.250	34.650	34.650	81,270
2022-06-02	36.100	37.350	34.100	35.000	35.000	118,385
2022-06-01	36.450	37.450	36.450	36.450	36.450	41,266
2022-05-31	38.850	38.850	36.350	37.400	37.400	70,516
2022-05-30	39.000	39.000	37.650	38.400	38.400	51,070
2022-05-27	35.950	37.400	34.900	37.300	37.300	110,186
2022-05-25	36.000	37.000	35.000	35.900	35.900	71,277
2022-05-24	35.500	36.350	35.050	35.200	35.200	45,910
2022-05-23	35.500	36.350	35.500	35.650	35.650	63,483
2022-05-20	37.500	39.150	35.050	36.750	36.750	236,854
2022-05-19	35.200	38.250	34.000	37.550	37.550	172,327
2022-05-18	35.400	36.650	33.450	36.050	36.050	237,182
2022-05-16	36.000	36.750	33.700	34.000	34.000	300,996
2022-05-13	38.950	38.950	34.200	34.750	34.750	275,656
2022-05-12	36.900	36.900	34.050	34.400	34.400	168,134
2022-05-11	39.050	39.550	36.800	37.650	37.650	234,890
2022-05-10	36.050	38.950	35.650	38.750	38.750	237,677
2022-05-09	39.400	39.400	36.050	36.800	36.800	105,655
2022-05-06	39.400	40.900	38.150	39.800	39.800	153,937
2022-05-05	41.150	41.750	39.800	40.250	40.250	275,223
2022-05-04	40.900	42.000	39.750	40.350	40.350	269,960
2022-05-03	42.400	43.300	41.350	42.850	42.850	116,327
2022-05-02	41.200	42.100	39.600	41.550	41.550	194,873
2022-04-29	43.400	45.000	41.000	41.800	41.800	152,826
2022-04-28	41.600	42.600	41.400	42.200	42.200	248,724
2022-04-27	45.000	45.000	41.250	41.350	41.350	182,267
2022-04-26	47.000	47.000	43.900	44.300	44.300	292,262
2022-04-25	48.200	48.200	46.100	46.200	46.200	168,171
2022-04-22	48.300	49.700	47.950	48.950	48.950	190,474
2022-04-21	47.650	49.350	47.500	48.500	48.500	127,657
2022-04-20	49.900	49.900	47.500	48.900	48.900	99,891
2022-04-19	48.000	49.850	48.000	48.700	48.700	131,986
2022-04-13	48.100	52.000	48.100	50.900	50.900	169,093
2022-04-12	46.400	48.550	45.800	48.100	48.100	138,050
2022-04-11	48.450	48.600	45.700	46.150	46.150	80,135
2022-04-08	47.000	48.200	47.000	47.850	47.850	29,923
2022-04-07	46.500	47.650	45.400	46.500	46.500	163,651
2022-04-06	47.450	47.950	45.700	46.500	46.500	121,365
2022-04-05	49.050	49.050	47.300	47.700	47.700	193,418

← NewerPage 19 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.