Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.200 | 4.600 | 4.200 | 4.570 | 4.570 | 34,267 |
| 2025-08-07 | 4.180 | 4.750 | 4.180 | 4.490 | 4.490 | 18,619 |
| 2025-08-06 | 5.180 | 5.180 | 4.600 | 4.840 | 4.840 | 47,782 |
| 2025-08-05 | 4.720 | 5.080 | 4.720 | 5.000 | 5.000 | 24,439 |
| 2025-08-04 | 5.180 | 5.180 | 4.890 | 5.180 | 5.180 | 7,162 |
| 2025-08-01 | 5.000 | 5.200 | 4.710 | 5.200 | 5.200 | 25,619 |
| 2025-07-31 | 4.800 | 5.020 | 4.800 | 5.000 | 5.000 | 20,148 |
| 2025-07-30 | 4.750 | 5.000 | 4.750 | 5.000 | 5.000 | 21,107 |
| 2025-07-29 | 5.160 | 5.200 | 4.800 | 4.900 | 4.900 | 75,272 |
| 2025-07-28 | 5.000 | 5.060 | 4.850 | 5.060 | 5.060 | 51,762 |
| 2025-07-25 | 4.900 | 5.000 | 4.780 | 5.000 | 5.000 | 30,612 |
| 2025-07-24 | 4.990 | 5.040 | 4.700 | 5.000 | 5.000 | 84,885 |
| 2025-07-23 | 4.780 | 4.880 | 4.740 | 4.880 | 4.880 | 29,929 |
| 2025-07-22 | 5.040 | 5.040 | 4.860 | 4.880 | 4.880 | 54,328 |
| 2025-07-21 | 5.220 | 5.220 | 4.810 | 5.040 | 5.040 | 29,727 |
| 2025-07-18 | 5.020 | 5.020 | 4.800 | 5.000 | 5.000 | 69,294 |
| 2025-07-17 | 4.940 | 5.040 | 4.900 | 5.020 | 5.020 | 15,211 |
| 2025-07-16 | 5.240 | 5.240 | 4.940 | 5.120 | 5.120 | 24,946 |
| 2025-07-15 | 5.120 | 5.200 | 4.900 | 5.200 | 5.200 | 51,061 |
| 2025-07-14 | 5.200 | 5.280 | 4.910 | 5.120 | 5.120 | 111,054 |
| 2025-07-11 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 6,075 |
| 2025-07-10 | 5.400 | 5.400 | 5.020 | 5.240 | 5.240 | 24,833 |
| 2025-07-09 | 5.280 | 5.440 | 5.000 | 5.300 | 5.300 | 107,216 |
| 2025-07-08 | 5.420 | 5.420 | 5.100 | 5.280 | 5.280 | 20,797 |
| 2025-07-07 | 5.600 | 5.600 | 5.100 | 5.400 | 5.400 | 9,989 |
| 2025-07-04 | 5.000 | 5.520 | 5.000 | 5.400 | 5.400 | 44,648 |
| 2025-07-03 | 5.560 | 5.580 | 5.020 | 5.160 | 5.160 | 45,695 |
| 2025-07-02 | 4.880 | 5.600 | 4.880 | 5.440 | 5.440 | 41,720 |
| 2025-07-01 | 5.100 | 5.220 | 4.830 | 4.900 | 4.900 | 56,796 |
| 2025-06-30 | 5.460 | 5.460 | 5.040 | 5.220 | 5.220 | 82,033 |
| 2025-06-27 | 5.880 | 5.880 | 5.120 | 5.500 | 5.500 | 26,532 |
| 2025-06-26 | 5.900 | 5.900 | 5.340 | 5.580 | 5.580 | 42,962 |
| 2025-06-25 | 5.480 | 5.600 | 5.100 | 5.580 | 5.580 | 50,886 |
| 2025-06-24 | 4.880 | 5.480 | 4.850 | 5.480 | 5.480 | 92,931 |
| 2025-06-23 | 4.650 | 5.000 | 4.510 | 4.960 | 4.960 | 62,278 |
| 2025-06-20 | 5.980 | 5.980 | 5.000 | 5.000 | 5.000 | 120,223 |
| 2025-06-19 | 5.900 | 5.900 | 5.220 | 5.680 | 5.680 | 245,654 |
| 2025-06-18 | 4.840 | 5.980 | 4.600 | 5.600 | 5.600 | 369,480 |
| 2025-06-17 | 4.650 | 5.460 | 4.020 | 4.840 | 4.840 | 413,592 |
| 2025-06-16 | 5.480 | 5.480 | 4.680 | 4.800 | 4.800 | 157,522 |
| 2025-06-13 | 6.600 | 6.900 | 4.800 | 5.400 | 5.400 | 587,818 |
| 2025-06-12 | 5.100 | 7.580 | 5.020 | 6.600 | 6.600 | 545,273 |
| 2025-06-11 | 4.980 | 5.140 | 4.800 | 5.100 | 5.100 | 319,963 |
| 2025-06-10 | 4.150 | 4.740 | 3.900 | 4.590 | 4.590 | 164,680 |
| 2025-06-06 | 4.000 | 4.200 | 3.600 | 4.200 | 4.200 | 463,968 |
| 2025-06-05 | 3.200 | 4.000 | 3.100 | 3.630 | 3.630 | 305,077 |
| 2025-06-04 | 3.200 | 3.200 | 2.990 | 3.180 | 3.180 | 169,933 |
| 2025-06-03 | 3.240 | 3.240 | 3.020 | 3.140 | 3.140 | 27,773 |
| 2025-06-02 | 3.300 | 3.300 | 3.000 | 3.200 | 3.200 | 81,220 |
| 2025-05-30 | 3.200 | 3.290 | 3.160 | 3.280 | 3.280 | 147,097 |
| 2025-05-28 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 79,555 |
| 2025-05-27 | 3.190 | 3.190 | 2.960 | 3.180 | 3.180 | 97,007 |
| 2025-05-26 | 3.200 | 3.200 | 2.970 | 3.200 | 3.200 | 68,455 |
| 2025-05-23 | 3.220 | 3.220 | 2.800 | 3.210 | 3.210 | 160,531 |
| 2025-05-22 | 3.260 | 3.260 | 2.950 | 3.200 | 3.200 | 63,317 |
| 2025-05-21 | 3.290 | 3.290 | 3.000 | 3.260 | 3.260 | 229,203 |
| 2025-05-20 | 3.350 | 3.380 | 3.130 | 3.360 | 3.360 | 84,306 |
| 2025-05-19 | 3.470 | 3.470 | 3.200 | 3.380 | 3.380 | 174,108 |
| 2025-05-16 | 3.590 | 3.590 | 3.250 | 3.470 | 3.470 | 58,411 |
| 2025-05-15 | 3.300 | 3.600 | 3.200 | 3.400 | 3.400 | 35,593 |
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.