Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.500 | 3.690 | 3.200 | 3.300 | 3.300 | 48,189 |
| 2025-05-13 | 3.320 | 3.630 | 3.320 | 3.460 | 3.460 | 58,948 |
| 2025-05-12 | 3.600 | 3.600 | 3.140 | 3.400 | 3.400 | 67,751 |
| 2025-05-09 | 3.250 | 3.440 | 3.080 | 3.290 | 3.290 | 51,210 |
| 2025-05-08 | 3.560 | 3.670 | 3.050 | 3.590 | 3.590 | 142,117 |
| 2025-05-07 | 3.890 | 3.930 | 3.540 | 3.770 | 3.770 | 64,336 |
| 2025-05-06 | 3.700 | 3.990 | 3.700 | 3.880 | 3.880 | 60,485 |
| 2025-05-05 | 3.950 | 3.950 | 3.550 | 3.680 | 3.680 | 145,103 |
| 2025-05-02 | 3.300 | 3.550 | 3.080 | 3.550 | 3.550 | 184,711 |
| 2025-04-30 | 3.370 | 3.370 | 3.140 | 3.310 | 3.310 | 65,099 |
| 2025-04-29 | 3.200 | 3.400 | 3.200 | 3.370 | 3.370 | 52,435 |
| 2025-04-28 | 3.400 | 3.590 | 3.280 | 3.390 | 3.390 | 93,579 |
| 2025-04-25 | 3.300 | 3.400 | 3.100 | 3.400 | 3.400 | 108,509 |
| 2025-04-24 | 3.230 | 3.390 | 3.100 | 3.300 | 3.300 | 174,300 |
| 2025-04-23 | 3.000 | 3.340 | 3.000 | 3.250 | 3.250 | 52,023 |
| 2025-04-22 | 3.000 | 3.210 | 2.800 | 3.010 | 3.010 | 167,868 |
| 2025-04-16 | 2.940 | 2.950 | 2.920 | 2.920 | 2.920 | 6,750 |
| 2025-04-15 | 3.200 | 3.200 | 2.760 | 2.870 | 2.870 | 44,946 |
| 2025-04-14 | 2.900 | 3.150 | 2.900 | 2.900 | 2.900 | 37,604 |
| 2025-04-11 | 2.790 | 3.000 | 2.770 | 2.900 | 2.900 | 38,494 |
| 2025-04-10 | 2.770 | 2.800 | 2.610 | 2.800 | 2.800 | 51,003 |
| 2025-04-09 | 2.890 | 2.890 | 2.620 | 2.790 | 2.790 | 30,612 |
| 2025-04-08 | 2.990 | 2.990 | 2.690 | 2.730 | 2.730 | 73,732 |
| 2025-04-07 | 3.090 | 3.100 | 2.600 | 2.990 | 2.990 | 84,107 |
| 2025-04-04 | 3.345 | 3.345 | 2.735 | 3.300 | 3.300 | 10,121 |
| 2025-04-03 | 3.000 | 3.600 | 2.705 | 3.195 | 3.195 | 48,280 |
| 2025-04-02 | 2.800 | 3.200 | 2.800 | 3.000 | 3.000 | 27,770 |
| 2025-04-01 | 2.985 | 2.985 | 2.620 | 2.855 | 2.855 | 50,921 |
| 2025-03-31 | 2.985 | 2.985 | 2.695 | 2.720 | 2.720 | 66,461 |
| 2025-03-28 | 2.830 | 2.985 | 2.830 | 2.985 | 2.985 | 16,407 |
| 2025-03-27 | 2.905 | 2.955 | 2.840 | 2.875 | 2.875 | 34,492 |
| 2025-03-26 | 2.925 | 2.925 | 2.755 | 2.900 | 2.900 | 34,554 |
| 2025-03-25 | 2.920 | 3.005 | 2.905 | 3.005 | 3.005 | 5,000 |
| 2025-03-24 | 3.090 | 3.090 | 2.910 | 3.035 | 3.035 | 6,253 |
| 2025-03-21 | 3.100 | 3.100 | 3.030 | 3.090 | 3.090 | 4,925 |
| 2025-03-20 | 2.920 | 3.100 | 2.920 | 3.085 | 3.085 | 5,863 |
| 2025-03-19 | 3.045 | 3.080 | 2.910 | 3.075 | 3.075 | 33,180 |
| 2025-03-18 | 3.060 | 3.060 | 2.905 | 3.035 | 3.035 | 16,757 |
| 2025-03-17 | 3.055 | 3.055 | 2.805 | 3.015 | 3.015 | 10,757 |
| 2025-03-14 | 2.940 | 2.980 | 2.775 | 2.975 | 2.975 | 44,994 |
| 2025-03-13 | 3.055 | 3.055 | 3.045 | 3.050 | 3.050 | 9,012 |
| 2025-03-12 | 3.000 | 3.055 | 2.805 | 2.895 | 2.895 | 9,579 |
| 2025-03-11 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 67,248 |
| 2025-03-10 | 3.000 | 3.065 | 2.825 | 3.055 | 3.055 | 13,444 |
| 2025-03-07 | 2.780 | 3.070 | 2.780 | 3.070 | 3.070 | 21,468 |
| 2025-03-06 | 2.905 | 2.930 | 2.700 | 2.930 | 2.930 | 126,203 |
| 2025-03-05 | 3.275 | 3.275 | 2.900 | 2.995 | 2.995 | 29,258 |
| 2025-03-04 | 2.950 | 3.350 | 2.950 | 3.105 | 3.105 | 19,970 |
| 2025-03-03 | 3.390 | 3.390 | 3.000 | 3.155 | 3.155 | 27,468 |
| 2025-02-28 | 3.315 | 3.315 | 3.080 | 3.215 | 3.215 | 23,531 |
| 2025-02-27 | 3.250 | 3.385 | 3.125 | 3.265 | 3.265 | 26,923 |
| 2025-02-26 | 3.300 | 3.345 | 3.165 | 3.295 | 3.295 | 84,580 |
| 2025-02-25 | 3.390 | 3.390 | 3.245 | 3.300 | 3.300 | 27,541 |
| 2025-02-24 | 3.200 | 3.400 | 3.200 | 3.390 | 3.390 | 37,823 |
| 2025-02-21 | 3.185 | 3.390 | 3.185 | 3.380 | 3.380 | 25,412 |
| 2025-02-20 | 3.365 | 3.365 | 3.160 | 3.350 | 3.350 | 21,298 |
| 2025-02-19 | 3.280 | 3.295 | 3.115 | 3.295 | 3.295 | 55,054 |
| 2025-02-18 | 3.370 | 3.370 | 3.110 | 3.355 | 3.355 | 71,102 |
| 2025-02-17 | 3.130 | 3.310 | 3.130 | 3.310 | 3.310 | 95,341 |
| 2025-02-14 | 2.910 | 3.390 | 2.805 | 3.130 | 3.130 | 172,125 |
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.