Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 6,598 |
| 2025-10-30 | 3.800 | 3.800 | 3.720 | 3.790 | 3.790 | 2,803 |
| 2025-10-29 | 3.660 | 3.940 | 3.660 | 3.890 | 3.890 | 14,554 |
| 2025-10-28 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 8,616 |
| 2025-10-27 | 3.800 | 3.800 | 3.540 | 3.550 | 3.550 | 18,876 |
| 2025-10-24 | 3.900 | 3.990 | 3.820 | 3.900 | 3.900 | 28,353 |
| 2025-10-23 | 4.000 | 4.000 | 3.840 | 3.990 | 3.990 | 9,315 |
| 2025-10-22 | 4.050 | 4.050 | 3.810 | 3.850 | 3.850 | 30,523 |
| 2025-10-21 | 3.860 | 4.000 | 3.800 | 3.800 | 3.800 | 16,518 |
| 2025-10-20 | 4.000 | 4.000 | 3.860 | 3.890 | 3.890 | 5,347 |
| 2025-10-17 | 3.790 | 4.000 | 3.520 | 4.000 | 4.000 | 30,468 |
| 2025-10-16 | 3.900 | 3.900 | 3.520 | 3.700 | 3.700 | 17,883 |
| 2025-10-15 | 3.840 | 3.840 | 3.600 | 3.700 | 3.700 | 12,100 |
| 2025-10-14 | 3.980 | 3.980 | 3.610 | 3.800 | 3.800 | 9,194 |
| 2025-10-13 | 3.700 | 4.000 | 3.700 | 3.870 | 3.870 | 21,531 |
| 2025-10-10 | 4.000 | 4.070 | 3.510 | 3.670 | 3.670 | 48,192 |
| 2025-10-09 | 3.840 | 3.970 | 3.820 | 3.960 | 3.960 | 2,667 |
| 2025-10-08 | 3.950 | 4.000 | 3.860 | 3.860 | 3.860 | 3,716 |
| 2025-10-07 | 4.000 | 4.200 | 3.880 | 3.920 | 3.920 | 20,783 |
| 2025-10-06 | 3.800 | 4.140 | 3.800 | 4.140 | 4.140 | 31,173 |
| 2025-10-03 | 4.250 | 4.250 | 3.850 | 4.200 | 4.200 | 17,332 |
| 2025-10-02 | 4.000 | 4.190 | 3.770 | 4.100 | 4.100 | 31,896 |
| 2025-10-01 | 4.190 | 4.190 | 3.800 | 4.080 | 4.080 | 16,409 |
| 2025-09-30 | 4.010 | 4.010 | 3.800 | 4.000 | 4.000 | 33,013 |
| 2025-09-29 | 4.300 | 4.300 | 3.760 | 4.150 | 4.150 | 101,716 |
| 2025-09-26 | 4.300 | 4.480 | 3.910 | 3.910 | 3.910 | 19,961 |
| 2025-09-25 | 4.310 | 4.430 | 4.080 | 4.200 | 4.200 | 40,320 |
| 2025-09-24 | 3.930 | 4.300 | 3.930 | 4.300 | 4.300 | 12,266 |
| 2025-09-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,202 |
| 2025-09-22 | 4.050 | 4.310 | 3.910 | 4.170 | 4.170 | 36,620 |
| 2025-09-19 | 4.060 | 4.060 | 3.920 | 4.040 | 4.040 | 5,630 |
| 2025-09-18 | 3.980 | 4.090 | 3.980 | 4.060 | 4.060 | 19,847 |
| 2025-09-17 | 4.170 | 4.170 | 3.950 | 4.040 | 4.040 | 18,542 |
| 2025-09-16 | 3.920 | 4.300 | 3.920 | 4.060 | 4.060 | 43,977 |
| 2025-09-15 | 4.600 | 4.690 | 4.140 | 4.250 | 4.250 | 70,080 |
| 2025-09-12 | 4.100 | 4.750 | 3.940 | 4.700 | 4.700 | 55,707 |
| 2025-09-11 | 4.000 | 4.190 | 3.880 | 4.190 | 4.190 | 42,745 |
| 2025-09-10 | 3.900 | 3.990 | 3.760 | 3.990 | 3.990 | 27,392 |
| 2025-09-09 | 4.050 | 4.130 | 3.910 | 3.960 | 3.960 | 35,178 |
| 2025-09-08 | 4.300 | 4.300 | 3.680 | 4.050 | 4.050 | 59,471 |
| 2025-09-05 | 3.980 | 4.390 | 3.880 | 4.000 | 4.000 | 37,523 |
| 2025-09-04 | 4.600 | 4.600 | 3.910 | 3.940 | 3.940 | 46,551 |
| 2025-09-03 | 3.800 | 4.290 | 3.800 | 4.040 | 4.040 | 61,115 |
| 2025-09-02 | 4.300 | 4.600 | 3.800 | 3.800 | 3.800 | 38,162 |
| 2025-09-01 | 3.850 | 4.340 | 3.720 | 4.080 | 4.080 | 69,784 |
| 2025-08-29 | 3.700 | 3.940 | 3.700 | 3.850 | 3.850 | 57,169 |
| 2025-08-28 | 4.000 | 4.000 | 3.530 | 3.990 | 3.990 | 92,543 |
| 2025-08-27 | 4.010 | 4.220 | 3.800 | 4.100 | 4.100 | 77,665 |
| 2025-08-26 | 4.310 | 4.380 | 4.220 | 4.220 | 4.220 | 20,723 |
| 2025-08-25 | 5.000 | 5.000 | 4.310 | 4.350 | 4.350 | 85,331 |
| 2025-08-22 | 4.770 | 4.770 | 4.290 | 4.470 | 4.470 | 34,726 |
| 2025-08-21 | 4.900 | 4.900 | 4.200 | 4.700 | 4.700 | 37,550 |
| 2025-08-20 | 4.260 | 4.890 | 4.010 | 4.680 | 4.680 | 67,554 |
| 2025-08-19 | 4.680 | 4.680 | 4.250 | 4.340 | 4.340 | 90,829 |
| 2025-08-18 | 4.890 | 4.890 | 4.350 | 4.790 | 4.790 | 11,686 |
| 2025-08-15 | 4.990 | 4.990 | 4.200 | 4.700 | 4.700 | 57,190 |
| 2025-08-14 | 4.370 | 4.670 | 4.000 | 4.200 | 4.200 | 36,531 |
| 2025-08-13 | 4.350 | 4.350 | 4.000 | 4.200 | 4.200 | 130,714 |
| 2025-08-12 | 4.500 | 4.500 | 4.240 | 4.370 | 4.370 | 60,371 |
| 2025-08-11 | 4.380 | 4.700 | 4.060 | 4.650 | 4.650 | 76,494 |
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.