Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.855 | 3.985 | 3.610 | 3.875 | 3.875 | 22,422 |
| 2024-11-13 | 3.835 | 4.310 | 3.835 | 3.980 | 3.980 | 35,454 |
| 2024-11-12 | 3.995 | 3.995 | 3.500 | 3.835 | 3.835 | 91,206 |
| 2024-11-11 | 4.000 | 4.400 | 3.805 | 3.995 | 3.995 | 102,691 |
| 2024-11-08 | 3.505 | 3.790 | 3.505 | 3.700 | 3.700 | 29,401 |
| 2024-11-07 | 3.750 | 3.750 | 3.550 | 3.640 | 3.640 | 125,330 |
| 2024-11-06 | 3.800 | 3.985 | 3.500 | 3.510 | 3.510 | 166,697 |
| 2024-11-05 | 3.850 | 3.985 | 3.800 | 3.975 | 3.975 | 70,126 |
| 2024-11-04 | 4.100 | 4.395 | 3.820 | 3.985 | 3.985 | 95,225 |
| 2024-11-01 | 4.380 | 4.545 | 3.995 | 4.150 | 4.150 | 88,502 |
| 2024-10-31 | 4.210 | 4.495 | 4.200 | 4.380 | 4.380 | 14,473 |
| 2024-10-30 | 4.460 | 4.820 | 4.300 | 4.720 | 4.720 | 139,654 |
| 2024-10-29 | 4.595 | 4.885 | 4.400 | 4.745 | 4.745 | 19,725 |
| 2024-10-28 | 4.215 | 4.600 | 4.215 | 4.595 | 4.595 | 56,926 |
| 2024-10-25 | 4.210 | 4.780 | 4.210 | 4.475 | 4.475 | 67,582 |
| 2024-10-24 | 4.845 | 4.845 | 4.350 | 4.465 | 4.465 | 27,119 |
| 2024-10-23 | 4.650 | 4.650 | 4.440 | 4.500 | 4.500 | 40,143 |
| 2024-10-22 | 4.655 | 4.850 | 4.500 | 4.660 | 4.660 | 56,950 |
| 2024-10-21 | 4.660 | 4.755 | 4.400 | 4.640 | 4.640 | 30,268 |
| 2024-10-18 | 4.770 | 4.770 | 4.700 | 4.765 | 4.765 | 7,101 |
| 2024-10-17 | 4.795 | 4.795 | 4.770 | 4.780 | 4.780 | 10,390 |
| 2024-10-16 | 4.615 | 4.885 | 4.615 | 4.825 | 4.825 | 6,477 |
| 2024-10-15 | 4.900 | 4.900 | 4.605 | 4.840 | 4.840 | 20,821 |
| 2024-10-14 | 4.700 | 4.975 | 4.500 | 4.895 | 4.895 | 23,921 |
| 2024-10-11 | 5.100 | 5.100 | 4.650 | 4.750 | 4.750 | 57,847 |
| 2024-10-10 | 4.700 | 5.200 | 4.440 | 5.200 | 5.200 | 39,131 |
| 2024-10-09 | 5.200 | 5.200 | 4.600 | 4.950 | 4.950 | 78,240 |
| 2024-10-08 | 5.000 | 5.290 | 4.695 | 5.200 | 5.200 | 22,741 |
| 2024-10-07 | 4.900 | 5.440 | 4.900 | 5.290 | 5.290 | 11,062 |
| 2024-10-04 | 4.945 | 4.995 | 4.820 | 4.950 | 4.950 | 64,343 |
| 2024-10-03 | 5.000 | 5.000 | 4.700 | 4.950 | 4.950 | 1,328 |
| 2024-10-02 | 5.350 | 5.350 | 4.530 | 4.985 | 4.985 | 23,312 |
| 2024-10-01 | 5.480 | 5.480 | 5.000 | 5.000 | 5.000 | 47,204 |
| 2024-09-30 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 91,783 |
| 2024-09-27 | 5.000 | 5.490 | 4.700 | 5.440 | 5.440 | 83,277 |
| 2024-09-26 | 5.000 | 5.000 | 4.800 | 4.990 | 4.990 | 39,414 |
| 2024-09-25 | 5.050 | 5.050 | 4.755 | 5.030 | 5.030 | 24,744 |
| 2024-09-24 | 5.000 | 5.490 | 4.810 | 5.050 | 5.050 | 97,762 |
| 2024-09-23 | 4.615 | 5.000 | 4.615 | 5.000 | 5.000 | 4,255 |
| 2024-09-20 | 4.380 | 5.000 | 4.380 | 5.000 | 5.000 | 43,692 |
| 2024-09-19 | 4.795 | 4.795 | 4.600 | 4.770 | 4.770 | 41,090 |
| 2024-09-18 | 4.850 | 4.850 | 4.280 | 4.850 | 4.850 | 11,078 |
| 2024-09-17 | 4.855 | 4.855 | 4.365 | 4.850 | 4.850 | 47,800 |
| 2024-09-16 | 4.500 | 4.885 | 4.500 | 4.770 | 4.770 | 41,315 |
| 2024-09-13 | 4.845 | 4.890 | 4.650 | 4.890 | 4.890 | 18,219 |
| 2024-09-12 | 5.090 | 5.090 | 4.800 | 4.905 | 4.905 | 47,385 |
| 2024-09-11 | 4.620 | 5.090 | 4.620 | 4.955 | 4.955 | 104,045 |
| 2024-09-10 | 4.700 | 5.080 | 4.625 | 4.870 | 4.870 | 51,006 |
| 2024-09-09 | 5.040 | 5.040 | 4.805 | 4.985 | 4.985 | 13,277 |
| 2024-09-06 | 4.900 | 5.090 | 4.700 | 4.995 | 4.995 | 35,230 |
| 2024-09-05 | 5.190 | 5.190 | 4.645 | 5.050 | 5.050 | 18,578 |
| 2024-09-04 | 4.820 | 5.190 | 4.700 | 5.190 | 5.190 | 39,589 |
| 2024-09-03 | 4.900 | 4.900 | 4.590 | 4.855 | 4.855 | 4,151 |
| 2024-09-02 | 4.740 | 4.900 | 4.605 | 4.900 | 4.900 | 15,608 |
| 2024-08-30 | 4.600 | 4.735 | 4.455 | 4.735 | 4.735 | 24,463 |
| 2024-08-29 | 4.600 | 4.845 | 4.100 | 4.400 | 4.400 | 98,824 |
| 2024-08-28 | 4.750 | 4.860 | 4.535 | 4.860 | 4.860 | 45,856 |
| 2024-08-27 | 5.200 | 5.200 | 4.650 | 4.750 | 4.750 | 57,357 |
| 2024-08-26 | 5.000 | 5.390 | 4.905 | 5.100 | 5.100 | 39,657 |
| 2024-08-23 | 5.700 | 5.700 | 4.615 | 5.200 | 5.200 | 211,441 |
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.