Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.400 | 3.410 | 3.300 | 3.400 | 3.400 | 14,619 |
| 2026-04-27 | 3.320 | 3.560 | 3.320 | 3.350 | 3.350 | 41,661 |
| 2026-04-24 | 3.390 | 3.500 | 3.300 | 3.440 | 3.440 | 71,057 |
| 2026-04-23 | 3.520 | 3.580 | 3.380 | 3.520 | 3.520 | 58,132 |
| 2026-04-22 | 3.360 | 3.590 | 3.360 | 3.480 | 3.480 | 20,712 |
| 2026-04-21 | 3.640 | 3.640 | 3.470 | 3.500 | 3.500 | 28,542 |
| 2026-04-20 | 3.630 | 3.780 | 3.380 | 3.600 | 3.600 | 72,755 |
| 2026-04-17 | 3.320 | 3.490 | 3.320 | 3.470 | 3.470 | 41,967 |
| 2026-04-16 | 3.440 | 3.560 | 3.220 | 3.400 | 3.400 | 82,102 |
| 2026-04-15 | 3.650 | 3.650 | 3.300 | 3.440 | 3.440 | 37,278 |
| 2026-04-14 | 3.400 | 3.640 | 3.350 | 3.620 | 3.620 | 44,865 |
| 2026-04-13 | 3.300 | 3.650 | 3.300 | 3.600 | 3.600 | 9,002 |
| 2026-04-10 | 3.650 | 3.650 | 3.350 | 3.650 | 3.650 | 58,728 |
| 2026-04-09 | 3.390 | 3.620 | 3.310 | 3.610 | 3.610 | 125,478 |
| 2026-04-08 | 3.330 | 3.530 | 3.330 | 3.450 | 3.450 | 35,886 |
| 2026-04-07 | 3.360 | 3.500 | 3.190 | 3.460 | 3.460 | 97,752 |
| 2026-04-01 | 3.520 | 3.600 | 3.300 | 3.600 | 3.600 | 28,692 |
| 2026-03-31 | 3.620 | 3.620 | 3.380 | 3.610 | 3.610 | 28,831 |
| 2026-03-30 | 3.600 | 3.610 | 3.350 | 3.610 | 3.610 | 92,294 |
| 2026-03-27 | 3.310 | 3.570 | 3.310 | 3.550 | 3.550 | 37,215 |
| 2026-03-26 | 3.660 | 3.660 | 3.290 | 3.480 | 3.480 | 49,518 |
| 2026-03-25 | 3.370 | 3.640 | 3.370 | 3.620 | 3.620 | 22,296 |
| 2026-03-24 | 3.670 | 3.670 | 3.500 | 3.650 | 3.650 | 57,841 |
| 2026-03-23 | 3.480 | 3.670 | 3.110 | 3.400 | 3.400 | 36,910 |
| 2026-03-20 | 3.200 | 3.480 | 3.180 | 3.470 | 3.470 | 65,349 |
| 2026-03-19 | 3.240 | 3.460 | 3.200 | 3.240 | 3.240 | 17,050 |
| 2026-03-18 | 3.320 | 3.440 | 3.120 | 3.280 | 3.280 | 59,386 |
| 2026-03-17 | 3.100 | 3.890 | 3.100 | 3.380 | 3.380 | 67,241 |
| 2026-03-16 | 3.010 | 3.170 | 3.000 | 3.160 | 3.160 | 39,398 |
| 2026-03-13 | 3.300 | 3.300 | 3.090 | 3.130 | 3.130 | 175,829 |
| 2026-03-12 | 3.300 | 3.520 | 3.300 | 3.400 | 3.400 | 42,681 |
| 2026-03-11 | 3.370 | 3.520 | 3.300 | 3.520 | 3.520 | 40,101 |
| 2026-03-10 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 14,310 |
| 2026-03-09 | 3.580 | 3.580 | 3.370 | 3.520 | 3.520 | 22,347 |
| 2026-03-06 | 3.500 | 3.620 | 3.250 | 3.620 | 3.620 | 94,332 |
| 2026-03-05 | 3.290 | 3.460 | 3.150 | 3.460 | 3.460 | 33,815 |
| 2026-03-04 | 3.500 | 3.500 | 3.100 | 3.490 | 3.490 | 33,890 |
| 2026-03-03 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 22,365 |
| 2026-03-02 | 3.400 | 3.400 | 3.100 | 3.340 | 3.340 | 72,375 |
| 2026-02-27 | 3.620 | 3.620 | 3.360 | 3.510 | 3.510 | 32,814 |
| 2026-02-26 | 3.420 | 3.650 | 3.310 | 3.600 | 3.600 | 45,527 |
| 2026-02-25 | 3.470 | 3.650 | 3.460 | 3.580 | 3.580 | 40,092 |
| 2026-02-24 | 3.660 | 3.660 | 3.210 | 3.640 | 3.640 | 51,121 |
| 2026-02-23 | 3.710 | 3.710 | 3.180 | 3.500 | 3.500 | 58,680 |
| 2026-02-20 | 3.770 | 3.770 | 3.500 | 3.710 | 3.710 | 33,528 |
| 2026-02-19 | 3.920 | 3.920 | 3.650 | 3.770 | 3.770 | 36,767 |
| 2026-02-18 | 4.000 | 4.000 | 3.820 | 3.920 | 3.920 | 57,196 |
| 2026-02-17 | 4.000 | 4.000 | 3.760 | 3.880 | 3.880 | 37,019 |
| 2026-02-16 | 3.720 | 3.990 | 3.720 | 3.990 | 3.990 | 23,725 |
| 2026-02-13 | 3.560 | 3.970 | 3.560 | 3.890 | 3.890 | 47,242 |
| 2026-02-12 | 3.610 | 3.650 | 3.510 | 3.540 | 3.540 | 76,939 |
| 2026-02-11 | 3.680 | 3.780 | 3.560 | 3.680 | 3.680 | 31,661 |
| 2026-02-10 | 3.710 | 3.870 | 3.650 | 3.650 | 3.650 | 19,647 |
| 2026-02-09 | 4.070 | 4.070 | 3.670 | 3.880 | 3.880 | 20,094 |
| 2026-02-06 | 3.500 | 4.070 | 3.500 | 4.060 | 4.060 | 28,818 |
| 2026-02-05 | 3.720 | 3.860 | 3.700 | 3.700 | 3.700 | 2,144 |
| 2026-02-04 | 3.700 | 4.060 | 3.500 | 4.020 | 4.020 | 90,819 |
| 2026-02-03 | 3.750 | 3.750 | 3.600 | 3.680 | 3.680 | 42,192 |
| 2026-02-02 | 3.360 | 3.590 | 3.360 | 3.570 | 3.570 | 22,302 |
| 2026-01-30 | 3.640 | 3.780 | 3.310 | 3.500 | 3.500 | 28,013 |
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.