Bergen Carbon Solutions A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	79.000	80.330	73.110	74.550	74.550	395,362
2022-01-07	82.830	83.720	77.100	78.500	78.500	433,564
2022-01-06	78.720	83.980	76.200	81.890	81.890	524,281
2022-01-05	76.600	81.000	75.310	80.130	80.130	617,395
2022-01-04	76.230	80.400	74.000	75.500	75.500	828,444
2022-01-03	68.200	74.900	68.200	73.230	73.230	432,613
2021-12-30	68.490	69.360	64.010	67.140	67.140	297,074
2021-12-29	66.930	71.500	66.020	68.180	68.180	386,644
2021-12-28	81.050	83.890	67.000	68.030	68.030	1,263,386
2021-12-27	69.000	82.700	68.390	80.500	80.500	644,453
2021-12-23	69.000	69.180	65.840	68.390	68.390	294,526
2021-12-22	64.240	69.190	64.240	68.500	68.500	908,891
2021-12-21	61.500	66.000	58.320	63.370	63.370	2,701,955
2021-12-20	49.375	55.700	48.200	53.760	53.760	534,961
2021-12-17	48.665	49.880	48.300	49.285	49.285	102,566
2021-12-16	49.170	49.955	47.910	48.565	48.565	86,817
2021-12-15	50.400	50.400	48.500	48.775	48.775	56,525
2021-12-14	49.000	50.470	47.400	50.000	50.000	91,640
2021-12-13	51.000	51.340	48.780	49.005	49.005	1,210,451
2021-12-10	52.310	52.310	50.700	50.900	50.900	90,285
2021-12-09	52.860	53.610	50.760	52.290	52.290	271,090
2021-12-08	50.480	53.830	50.480	53.330	53.330	330,456
2021-12-07	48.580	51.090	48.580	50.430	50.430	86,453
2021-12-06	49.900	49.900	48.245	48.550	48.550	61,578
2021-12-03	47.600	50.000	47.600	49.995	49.995	334,405
2021-12-02	48.000	48.200	45.885	47.900	47.900	153,747
2021-12-01	47.900	51.760	47.535	48.000	48.000	970,174
2021-11-30	48.200	48.785	47.600	47.620	47.620	47,951
2021-11-29	49.395	49.900	48.400	48.995	48.995	161,490
2021-11-26	46.000	49.850	42.610	49.000	49.000	370,284
2021-11-25	48.300	48.300	47.000	47.900	47.900	101,453
2021-11-24	44.820	48.100	44.220	47.565	47.565	177,399
2021-11-23	45.000	45.890	43.100	44.690	44.690	79,926
2021-11-22	46.000	46.000	43.605	44.825	44.825	55,709
2021-11-19	46.500	47.255	44.365	46.400	46.400	99,794
2021-11-18	46.000	47.000	42.620	46.000	46.000	272,425
2021-11-17	49.700	49.700	45.080	46.105	46.105	221,853
2021-11-16	48.350	49.545	47.500	48.680	48.680	135,618
2021-11-15	50.440	50.440	47.410	48.250	48.250	268,863
2021-11-12	52.500	53.870	49.750	50.400	50.400	330,830
2021-11-11	53.000	55.800	51.130	52.600	52.600	264,286
2021-11-10	54.810	55.000	51.600	53.950	53.950	379,155
2021-11-09	51.440	54.790	48.580	54.490	54.490	482,914
2021-11-08	46.700	51.000	46.700	50.990	50.990	326,650
2021-11-05	46.900	47.000	46.200	46.520	46.520	115,909
2021-11-04	45.000	47.500	45.000	46.900	46.900	158,288
2021-11-03	45.895	46.130	44.500	44.700	44.700	59,083
2021-11-02	47.000	47.000	45.285	45.490	45.490	89,165
2021-11-01	46.200	47.250	44.800	46.140	46.140	151,035
2021-10-29	45.000	47.800	45.000	45.605	45.605	462,421
2021-10-28	41.610	46.200	41.105	45.000	45.000	433,943
2021-10-27	42.180	43.985	41.280	41.610	41.610	101,762
2021-10-26	42.700	43.095	41.600	42.180	42.180	123,976
2021-10-25	44.200	46.000	42.110	42.715	42.715	353,168
2021-10-22	41.510	43.900	40.100	43.285	43.285	562,305
2021-10-21	39.895	45.230	38.070	41.050	41.050	584,361
2021-10-20	39.500	40.365	38.800	39.350	39.350	117,657

← NewerPage 21 of 21 · 1,257 trading days

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.