Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.590 | 4.040 | 3.500 | 3.600 | 3.600 | 95,571 |
| 2026-01-28 | 3.690 | 3.690 | 3.560 | 3.620 | 3.620 | 24,549 |
| 2026-01-27 | 3.750 | 3.750 | 3.600 | 3.700 | 3.700 | 53,339 |
| 2026-01-26 | 3.760 | 3.830 | 3.670 | 3.750 | 3.750 | 95,535 |
| 2026-01-23 | 3.940 | 4.070 | 3.780 | 3.840 | 3.840 | 11,187 |
| 2026-01-22 | 3.850 | 4.030 | 3.800 | 3.930 | 3.930 | 23,012 |
| 2026-01-21 | 3.850 | 3.990 | 3.850 | 3.880 | 3.880 | 19,052 |
| 2026-01-20 | 4.090 | 4.090 | 3.850 | 4.000 | 4.000 | 48,190 |
| 2026-01-19 | 4.060 | 4.060 | 3.860 | 3.970 | 3.970 | 41,709 |
| 2026-01-16 | 4.090 | 4.110 | 3.930 | 4.050 | 4.050 | 30,337 |
| 2026-01-15 | 3.870 | 4.090 | 3.870 | 4.090 | 4.090 | 63,912 |
| 2026-01-14 | 4.230 | 4.230 | 3.910 | 4.060 | 4.060 | 20,058 |
| 2026-01-13 | 4.290 | 4.290 | 3.930 | 4.010 | 4.010 | 27,187 |
| 2026-01-12 | 3.840 | 3.980 | 3.760 | 3.850 | 3.850 | 25,127 |
| 2026-01-09 | 3.800 | 4.080 | 3.800 | 4.000 | 4.000 | 113,605 |
| 2026-01-08 | 3.760 | 4.290 | 3.760 | 4.090 | 4.090 | 39,719 |
| 2026-01-07 | 3.990 | 3.990 | 3.750 | 3.970 | 3.970 | 122,175 |
| 2026-01-06 | 4.300 | 4.390 | 3.900 | 3.990 | 3.990 | 178,011 |
| 2026-01-05 | 4.250 | 4.250 | 4.040 | 4.170 | 4.170 | 83,243 |
| 2026-01-02 | 3.940 | 4.270 | 3.940 | 4.210 | 4.210 | 110,222 |
| 2025-12-30 | 3.470 | 4.090 | 3.470 | 3.930 | 3.930 | 265,918 |
| 2025-12-29 | 3.330 | 3.470 | 3.250 | 3.470 | 3.470 | 117,903 |
| 2025-12-23 | 3.100 | 3.510 | 3.100 | 3.480 | 3.480 | 87,813 |
| 2025-12-22 | 3.450 | 3.540 | 3.330 | 3.410 | 3.410 | 36,759 |
| 2025-12-19 | 3.480 | 3.600 | 3.270 | 3.580 | 3.580 | 172,702 |
| 2025-12-18 | 3.320 | 3.470 | 3.320 | 3.470 | 3.470 | 6,198 |
| 2025-12-17 | 3.490 | 3.490 | 3.320 | 3.450 | 3.450 | 27,310 |
| 2025-12-16 | 3.500 | 3.500 | 3.370 | 3.500 | 3.500 | 45,834 |
| 2025-12-15 | 3.650 | 3.790 | 3.510 | 3.600 | 3.600 | 76,113 |
| 2025-12-12 | 3.640 | 3.750 | 3.530 | 3.740 | 3.740 | 71,726 |
| 2025-12-11 | 3.500 | 3.700 | 3.460 | 3.640 | 3.640 | 93,788 |
| 2025-12-10 | 4.000 | 4.000 | 3.730 | 3.730 | 3.730 | 28,659 |
| 2025-12-09 | 3.820 | 3.950 | 3.560 | 3.900 | 3.900 | 94,318 |
| 2025-12-08 | 3.820 | 3.990 | 3.820 | 3.990 | 3.990 | 12,265 |
| 2025-12-05 | 3.900 | 4.000 | 3.820 | 3.880 | 3.880 | 15,058 |
| 2025-12-04 | 3.870 | 3.970 | 3.820 | 3.890 | 3.890 | 49,845 |
| 2025-12-03 | 4.100 | 4.100 | 3.850 | 4.030 | 4.030 | 19,190 |
| 2025-12-02 | 3.830 | 4.050 | 3.830 | 4.000 | 4.000 | 22,160 |
| 2025-12-01 | 3.900 | 3.930 | 3.830 | 3.920 | 3.920 | 24,411 |
| 2025-11-28 | 3.920 | 4.110 | 3.830 | 3.910 | 3.910 | 50,583 |
| 2025-11-27 | 3.910 | 4.080 | 3.800 | 4.080 | 4.080 | 67,359 |
| 2025-11-26 | 4.000 | 4.100 | 3.750 | 3.870 | 3.870 | 164,765 |
| 2025-11-25 | 4.120 | 4.220 | 3.910 | 4.030 | 4.030 | 75,416 |
| 2025-11-24 | 4.190 | 4.290 | 3.900 | 4.290 | 4.290 | 52,797 |
| 2025-11-21 | 4.340 | 4.340 | 4.110 | 4.280 | 4.280 | 22,204 |
| 2025-11-20 | 4.500 | 4.500 | 4.130 | 4.260 | 4.260 | 23,906 |
| 2025-11-19 | 4.460 | 4.460 | 4.250 | 4.430 | 4.430 | 81,574 |
| 2025-11-18 | 4.050 | 4.490 | 4.050 | 4.300 | 4.300 | 40,003 |
| 2025-11-17 | 4.500 | 4.500 | 4.130 | 4.130 | 4.130 | 67,601 |
| 2025-11-14 | 4.000 | 4.290 | 3.910 | 4.290 | 4.290 | 21,939 |
| 2025-11-13 | 4.090 | 4.270 | 3.900 | 3.970 | 3.970 | 55,980 |
| 2025-11-12 | 3.900 | 4.290 | 3.850 | 4.040 | 4.040 | 79,601 |
| 2025-11-11 | 4.000 | 4.490 | 3.840 | 4.180 | 4.180 | 74,517 |
| 2025-11-10 | 4.000 | 4.750 | 4.000 | 4.000 | 4.000 | 26,058 |
| 2025-11-07 | 4.730 | 4.730 | 4.230 | 4.400 | 4.400 | 80,288 |
| 2025-11-06 | 4.730 | 4.730 | 4.230 | 4.730 | 4.730 | 75,797 |
| 2025-11-05 | 4.050 | 5.000 | 4.050 | 4.690 | 4.690 | 240,576 |
| 2025-11-04 | 4.000 | 4.150 | 3.890 | 3.890 | 3.890 | 20,359 |
| 2025-11-03 | 3.510 | 4.160 | 3.510 | 4.000 | 4.000 | 61,163 |
| 2025-10-31 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 6,598 |
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.