Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.600 | 6.880 | 6.600 | 6.880 | 6.880 | 15,653 |
| 2026-07-23 | 6.980 | 7.000 | 6.420 | 6.700 | 6.700 | 100,837 |
| 2026-07-22 | 5.720 | 6.980 | 5.720 | 6.960 | 6.960 | 71,292 |
| 2026-07-21 | 5.960 | 6.380 | 5.960 | 6.020 | 6.020 | 33,908 |
| 2026-07-20 | 6.000 | 6.600 | 5.700 | 6.400 | 6.400 | 41,235 |
| 2026-07-17 | 6.600 | 6.600 | 6.020 | 6.160 | 6.160 | 184,904 |
| 2026-07-16 | 7.700 | 7.700 | 6.500 | 6.780 | 6.780 | 75,196 |
| 2026-07-15 | 7.160 | 7.680 | 6.800 | 7.000 | 7.000 | 91,102 |
| 2026-07-14 | 7.000 | 7.700 | 6.800 | 7.500 | 7.500 | 120,390 |
| 2026-07-13 | 6.800 | 7.880 | 6.800 | 7.040 | 7.040 | 109,675 |
| 2026-07-10 | 7.800 | 7.980 | 6.840 | 6.840 | 6.840 | 206,611 |
| 2026-07-09 | 8.880 | 8.920 | 7.800 | 8.000 | 8.000 | 148,575 |
| 2026-07-08 | 8.600 | 8.940 | 8.100 | 8.900 | 8.900 | 96,461 |
| 2026-07-07 | 8.980 | 8.980 | 8.280 | 8.800 | 8.800 | 130,559 |
| 2026-07-06 | 9.380 | 9.480 | 8.700 | 8.980 | 8.980 | 156,108 |
| 2026-07-03 | 9.200 | 9.600 | 8.520 | 9.380 | 9.380 | 428,240 |
| 2026-07-02 | 9.100 | 9.500 | 8.100 | 8.920 | 8.920 | 408,381 |
| 2026-07-01 | 6.820 | 9.000 | 6.680 | 9.000 | 9.000 | 268,031 |
| 2026-06-30 | 6.940 | 7.440 | 6.600 | 6.880 | 6.880 | 110,855 |
| 2026-06-29 | 8.200 | 8.200 | 6.600 | 6.940 | 6.940 | 268,554 |
| 2026-06-26 | 8.100 | 8.100 | 6.640 | 7.880 | 7.880 | 442,733 |
| 2026-06-25 | 5.980 | 8.500 | 5.600 | 8.100 | 8.100 | 948,715 |
| 2026-06-24 | 4.680 | 5.480 | 4.680 | 5.200 | 5.200 | 290,283 |
| 2026-06-23 | 4.740 | 4.750 | 4.570 | 4.680 | 4.680 | 38,722 |
| 2026-06-22 | 4.480 | 4.990 | 4.300 | 4.700 | 4.700 | 90,336 |
| 2026-06-19 | 4.400 | 4.400 | 4.100 | 4.230 | 4.230 | 176,717 |
| 2026-06-18 | 4.350 | 4.350 | 4.210 | 4.290 | 4.290 | 63,605 |
| 2026-06-17 | 4.400 | 4.400 | 4.200 | 4.340 | 4.340 | 147,134 |
| 2026-06-16 | 4.470 | 4.470 | 4.150 | 4.370 | 4.370 | 97,032 |
| 2026-06-15 | 4.450 | 4.480 | 4.280 | 4.380 | 4.380 | 67,347 |
| 2026-06-12 | 4.360 | 4.500 | 4.240 | 4.400 | 4.400 | 153,309 |
| 2026-06-11 | 3.900 | 4.490 | 3.900 | 4.300 | 4.300 | 251,218 |
| 2026-06-10 | 4.000 | 4.240 | 3.880 | 4.220 | 4.220 | 142,730 |
| 2026-06-09 | 4.250 | 4.250 | 3.860 | 3.960 | 3.960 | 226,233 |
| 2026-06-08 | 4.040 | 4.640 | 3.900 | 4.190 | 4.190 | 783,115 |
| 2026-06-05 | 3.510 | 3.950 | 3.510 | 3.870 | 3.870 | 372,771 |
| 2026-06-04 | 3.500 | 3.540 | 3.360 | 3.450 | 3.450 | 207,671 |
| 2026-06-03 | 3.360 | 3.450 | 3.300 | 3.400 | 3.400 | 96,093 |
| 2026-06-02 | 3.200 | 3.540 | 3.200 | 3.540 | 3.540 | 58,509 |
| 2026-06-01 | 3.550 | 3.550 | 3.350 | 3.500 | 3.500 | 53,863 |
| 2026-05-29 | 3.490 | 3.550 | 3.380 | 3.540 | 3.540 | 50,805 |
| 2026-05-28 | 3.300 | 3.550 | 3.300 | 3.490 | 3.490 | 101,341 |
| 2026-05-27 | 3.570 | 3.570 | 3.300 | 3.370 | 3.370 | 69,117 |
| 2026-05-26 | 3.400 | 3.480 | 3.310 | 3.400 | 3.400 | 62,526 |
| 2026-05-22 | 3.200 | 3.560 | 3.200 | 3.340 | 3.340 | 158,768 |
| 2026-05-21 | 3.310 | 3.600 | 3.300 | 3.300 | 3.300 | 30,339 |
| 2026-05-20 | 3.380 | 3.450 | 3.190 | 3.390 | 3.390 | 118,756 |
| 2026-05-19 | 3.200 | 3.680 | 3.200 | 3.380 | 3.380 | 79,939 |
| 2026-05-18 | 3.250 | 3.560 | 3.240 | 3.300 | 3.300 | 61,668 |
| 2026-05-15 | 3.200 | 3.520 | 3.200 | 3.400 | 3.400 | 109,087 |
| 2026-05-13 | 3.690 | 3.690 | 3.400 | 3.450 | 3.450 | 124,382 |
| 2026-05-12 | 3.640 | 3.700 | 3.510 | 3.680 | 3.680 | 128,159 |
| 2026-05-11 | 3.690 | 3.740 | 3.410 | 3.740 | 3.740 | 164,995 |
| 2026-05-08 | 3.150 | 4.200 | 3.150 | 3.790 | 3.790 | 351,337 |
| 2026-05-07 | 3.350 | 3.350 | 3.110 | 3.250 | 3.250 | 90,460 |
| 2026-05-06 | 3.400 | 3.400 | 2.950 | 3.400 | 3.400 | 90,890 |
| 2026-05-05 | 3.310 | 3.400 | 2.860 | 3.170 | 3.170 | 157,200 |
| 2026-05-04 | 3.180 | 3.570 | 3.180 | 3.300 | 3.300 | 51,939 |
| 2026-04-30 | 3.240 | 3.340 | 3.180 | 3.340 | 3.340 | 71,375 |
| 2026-04-29 | 3.400 | 3.400 | 3.250 | 3.340 | 3.340 | 37,340 |
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.