Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 49.200 | 49.200 | 48.200 | 48.900 | 48.900 | 79,888 |
| 2022-04-01 | 48.700 | 49.350 | 47.750 | 49.200 | 49.200 | 79,235 |
| 2022-03-31 | 49.700 | 50.270 | 48.755 | 49.455 | 49.455 | 92,276 |
| 2022-03-30 | 49.505 | 50.980 | 49.200 | 49.700 | 49.700 | 108,447 |
| 2022-03-29 | 51.160 | 51.500 | 48.510 | 49.700 | 49.700 | 316,829 |
| 2022-03-28 | 51.000 | 51.790 | 48.600 | 50.900 | 50.900 | 200,979 |
| 2022-03-25 | 49.000 | 50.960 | 48.500 | 50.000 | 50.000 | 103,786 |
| 2022-03-24 | 51.900 | 51.900 | 48.205 | 48.980 | 48.980 | 106,990 |
| 2022-03-23 | 52.550 | 53.470 | 49.505 | 50.400 | 50.400 | 234,849 |
| 2022-03-22 | 49.735 | 54.510 | 49.405 | 52.070 | 52.070 | 284,422 |
| 2022-03-21 | 49.870 | 50.800 | 48.405 | 49.730 | 49.730 | 84,736 |
| 2022-03-18 | 48.890 | 49.820 | 47.000 | 49.300 | 49.300 | 166,361 |
| 2022-03-17 | 51.000 | 51.000 | 46.800 | 47.290 | 47.290 | 219,284 |
| 2022-03-16 | 49.000 | 51.800 | 47.800 | 49.135 | 49.135 | 210,092 |
| 2022-03-15 | 46.700 | 49.465 | 45.000 | 46.850 | 46.850 | 278,610 |
| 2022-03-14 | 51.380 | 51.890 | 47.520 | 48.000 | 48.000 | 164,130 |
| 2022-03-11 | 50.000 | 52.400 | 48.510 | 51.380 | 51.380 | 143,679 |
| 2022-03-10 | 53.200 | 53.200 | 48.000 | 49.810 | 49.810 | 239,895 |
| 2022-03-09 | 46.800 | 51.920 | 46.000 | 49.200 | 49.200 | 274,328 |
| 2022-03-08 | 42.275 | 46.065 | 42.100 | 44.865 | 44.865 | 184,678 |
| 2022-03-07 | 44.000 | 44.800 | 41.255 | 44.035 | 44.035 | 307,506 |
| 2022-03-04 | 48.000 | 48.000 | 44.405 | 45.050 | 45.050 | 314,961 |
| 2022-03-03 | 49.100 | 49.980 | 46.015 | 47.100 | 47.100 | 229,802 |
| 2022-03-02 | 47.590 | 49.000 | 46.400 | 48.975 | 48.975 | 259,266 |
| 2022-03-01 | 51.230 | 52.370 | 47.700 | 48.150 | 48.150 | 263,418 |
| 2022-02-28 | 50.340 | 51.600 | 49.300 | 51.090 | 51.090 | 166,508 |
| 2022-02-25 | 49.050 | 52.640 | 49.000 | 51.330 | 51.330 | 243,604 |
| 2022-02-24 | 49.400 | 50.960 | 45.000 | 48.180 | 48.180 | 496,818 |
| 2022-02-23 | 51.000 | 52.440 | 51.000 | 51.920 | 51.920 | 104,550 |
| 2022-02-22 | 49.300 | 52.400 | 47.415 | 51.000 | 51.000 | 262,033 |
| 2022-02-21 | 54.000 | 54.850 | 50.700 | 51.330 | 51.330 | 240,527 |
| 2022-02-18 | 53.220 | 54.970 | 52.010 | 54.430 | 54.430 | 257,944 |
| 2022-02-17 | 57.400 | 57.400 | 53.110 | 53.500 | 53.500 | 188,007 |
| 2022-02-16 | 56.000 | 57.550 | 55.680 | 56.000 | 56.000 | 132,509 |
| 2022-02-15 | 54.400 | 55.960 | 53.710 | 55.000 | 55.000 | 166,688 |
| 2022-02-14 | 56.000 | 56.000 | 53.500 | 54.140 | 54.140 | 318,563 |
| 2022-02-11 | 56.780 | 57.540 | 55.210 | 55.740 | 55.740 | 251,788 |
| 2022-02-10 | 53.810 | 59.310 | 53.520 | 56.300 | 56.300 | 6,438,273 |
| 2022-02-09 | 63.500 | 63.720 | 61.630 | 62.130 | 62.130 | 161,248 |
| 2022-02-08 | 65.100 | 66.560 | 61.700 | 62.170 | 62.170 | 184,883 |
| 2022-02-07 | 68.000 | 68.000 | 65.110 | 66.000 | 66.000 | 40,072 |
| 2022-02-04 | 67.060 | 68.640 | 65.330 | 67.400 | 67.400 | 100,619 |
| 2022-02-03 | 70.280 | 70.800 | 67.610 | 68.000 | 68.000 | 82,217 |
| 2022-02-02 | 70.000 | 71.980 | 68.120 | 70.980 | 70.980 | 82,738 |
| 2022-02-01 | 66.000 | 70.970 | 65.000 | 68.590 | 68.590 | 181,362 |
| 2022-01-31 | 64.300 | 66.910 | 63.760 | 65.000 | 65.000 | 68,226 |
| 2022-01-28 | 66.120 | 66.120 | 62.110 | 63.090 | 63.090 | 119,152 |
| 2022-01-27 | 63.000 | 66.390 | 61.600 | 63.980 | 63.980 | 164,707 |
| 2022-01-26 | 63.000 | 65.500 | 61.800 | 63.940 | 63.940 | 192,469 |
| 2022-01-25 | 60.900 | 66.400 | 60.900 | 62.570 | 62.570 | 388,673 |
| 2022-01-24 | 66.820 | 68.130 | 60.000 | 60.500 | 60.500 | 486,857 |
| 2022-01-21 | 68.940 | 68.990 | 66.820 | 66.880 | 66.880 | 117,123 |
| 2022-01-20 | 72.000 | 72.000 | 69.010 | 70.070 | 70.070 | 68,324 |
| 2022-01-19 | 68.000 | 71.770 | 67.000 | 71.560 | 71.560 | 142,152 |
| 2022-01-18 | 70.860 | 72.290 | 68.010 | 70.230 | 70.230 | 127,543 |
| 2022-01-17 | 74.000 | 75.320 | 69.200 | 70.680 | 70.680 | 174,994 |
| 2022-01-14 | 77.100 | 77.360 | 73.000 | 73.870 | 73.870 | 148,393 |
| 2022-01-13 | 76.500 | 77.800 | 73.520 | 76.990 | 76.990 | 203,722 |
| 2022-01-12 | 72.000 | 75.800 | 71.500 | 75.210 | 75.210 | 219,658 |
| 2022-01-11 | 74.280 | 74.500 | 70.210 | 71.290 | 71.290 | 263,249 |
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.