Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 78,771 |
| 2025-02-12 | 3.000 | 3.000 | 2.865 | 3.000 | 3.000 | 9,980 |
| 2025-02-11 | 2.950 | 3.000 | 2.750 | 3.000 | 3.000 | 86,454 |
| 2025-02-10 | 2.950 | 2.950 | 2.775 | 2.950 | 2.950 | 83,978 |
| 2025-02-07 | 2.720 | 2.950 | 2.705 | 2.795 | 2.795 | 101,994 |
| 2025-02-06 | 3.000 | 3.060 | 2.755 | 2.900 | 2.900 | 64,625 |
| 2025-02-05 | 3.020 | 3.020 | 2.765 | 2.995 | 2.995 | 17,687 |
| 2025-02-04 | 2.800 | 3.040 | 2.665 | 3.040 | 3.040 | 59,222 |
| 2025-02-03 | 3.040 | 3.040 | 2.900 | 2.960 | 2.960 | 46,626 |
| 2025-01-31 | 3.000 | 3.265 | 2.920 | 3.045 | 3.045 | 24,083 |
| 2025-01-30 | 3.065 | 3.190 | 2.855 | 3.075 | 3.075 | 31,974 |
| 2025-01-29 | 3.000 | 3.200 | 2.900 | 3.065 | 3.065 | 69,593 |
| 2025-01-28 | 2.950 | 3.350 | 2.870 | 3.350 | 3.350 | 124,056 |
| 2025-01-27 | 3.010 | 3.120 | 2.955 | 3.085 | 3.085 | 83,644 |
| 2025-01-24 | 3.095 | 3.180 | 3.065 | 3.155 | 3.155 | 59,849 |
| 2025-01-23 | 3.080 | 3.180 | 2.965 | 3.180 | 3.180 | 39,599 |
| 2025-01-22 | 3.180 | 3.235 | 3.050 | 3.180 | 3.180 | 125,087 |
| 2025-01-21 | 3.015 | 3.190 | 3.015 | 3.180 | 3.180 | 49,438 |
| 2025-01-20 | 3.130 | 3.395 | 3.130 | 3.200 | 3.200 | 35,570 |
| 2025-01-17 | 2.960 | 3.120 | 2.930 | 3.120 | 3.120 | 32,168 |
| 2025-01-16 | 3.000 | 3.170 | 2.900 | 2.905 | 2.905 | 105,925 |
| 2025-01-15 | 3.040 | 3.345 | 2.905 | 3.045 | 3.045 | 93,739 |
| 2025-01-14 | 3.030 | 3.480 | 3.030 | 3.220 | 3.220 | 70,440 |
| 2025-01-13 | 3.400 | 3.405 | 3.030 | 3.090 | 3.090 | 278,398 |
| 2025-01-10 | 3.990 | 4.350 | 3.395 | 3.395 | 3.395 | 978,531 |
| 2025-01-09 | 3.380 | 3.730 | 3.150 | 3.650 | 3.650 | 222,079 |
| 2025-01-08 | 3.150 | 3.380 | 3.150 | 3.275 | 3.275 | 57,606 |
| 2025-01-07 | 3.295 | 3.300 | 3.100 | 3.300 | 3.300 | 23,968 |
| 2025-01-06 | 3.300 | 3.425 | 3.055 | 3.300 | 3.300 | 8,489 |
| 2025-01-03 | 3.200 | 3.625 | 3.100 | 3.300 | 3.300 | 106,673 |
| 2025-01-02 | 3.480 | 3.480 | 3.005 | 3.200 | 3.200 | 46,242 |
| 2024-12-30 | 2.880 | 3.250 | 2.705 | 3.250 | 3.250 | 289,624 |
| 2024-12-27 | 2.950 | 2.950 | 2.830 | 2.885 | 2.885 | 128,595 |
| 2024-12-23 | 3.000 | 3.000 | 2.855 | 2.980 | 2.980 | 312,034 |
| 2024-12-20 | 3.085 | 3.085 | 2.930 | 3.000 | 3.000 | 141,645 |
| 2024-12-19 | 3.150 | 3.150 | 2.950 | 3.085 | 3.085 | 177,533 |
| 2024-12-18 | 3.130 | 3.175 | 3.045 | 3.140 | 3.140 | 121,161 |
| 2024-12-17 | 3.060 | 3.185 | 3.050 | 3.080 | 3.080 | 192,704 |
| 2024-12-16 | 3.280 | 3.325 | 3.100 | 3.240 | 3.240 | 126,185 |
| 2024-12-13 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 175,879 |
| 2024-12-12 | 3.360 | 3.360 | 3.210 | 3.280 | 3.280 | 189,046 |
| 2024-12-11 | 3.460 | 3.670 | 3.300 | 3.430 | 3.430 | 110,506 |
| 2024-12-10 | 3.520 | 3.615 | 3.425 | 3.460 | 3.460 | 63,040 |
| 2024-12-09 | 3.600 | 3.780 | 3.440 | 3.630 | 3.630 | 100,960 |
| 2024-12-06 | 3.945 | 3.945 | 3.630 | 3.700 | 3.700 | 99,001 |
| 2024-12-05 | 3.720 | 3.955 | 3.605 | 3.785 | 3.785 | 83,941 |
| 2024-12-04 | 3.760 | 3.950 | 3.750 | 3.760 | 3.760 | 74,901 |
| 2024-12-03 | 3.995 | 3.995 | 3.645 | 3.750 | 3.750 | 88,417 |
| 2024-12-02 | 3.900 | 4.465 | 3.885 | 3.975 | 3.975 | 245,266 |
| 2024-11-29 | 3.250 | 3.900 | 3.200 | 3.900 | 3.900 | 213,542 |
| 2024-11-28 | 3.200 | 3.490 | 3.200 | 3.440 | 3.440 | 253,166 |
| 2024-11-27 | 3.495 | 3.495 | 3.065 | 3.255 | 3.255 | 145,717 |
| 2024-11-26 | 3.595 | 3.595 | 3.330 | 3.435 | 3.435 | 178,450 |
| 2024-11-25 | 3.500 | 3.730 | 3.365 | 3.460 | 3.460 | 139,638 |
| 2024-11-22 | 3.525 | 3.665 | 3.435 | 3.600 | 3.600 | 113,202 |
| 2024-11-21 | 3.720 | 3.895 | 3.540 | 3.695 | 3.695 | 146,393 |
| 2024-11-20 | 3.700 | 3.760 | 3.605 | 3.720 | 3.720 | 105,532 |
| 2024-11-19 | 3.800 | 3.805 | 3.505 | 3.770 | 3.770 | 72,712 |
| 2024-11-18 | 3.840 | 3.840 | 3.630 | 3.810 | 3.810 | 31,679 |
| 2024-11-15 | 3.800 | 3.810 | 3.670 | 3.810 | 3.810 | 3,191 |
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.