Bergen Carbon Solutions A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.240 | 6.780 | 6.240 | 6.660 | 6.660 | 48,877 |
| 2026-10-15 | 6.140 | 6.280 | 5.540 | 6.240 | 6.240 | 46,758 |
| 2026-10-14 | 6.480 | 6.480 | 6.200 | 6.320 | 6.320 | 9,731 |
| 2026-10-13 | 6.460 | 6.460 | 6.160 | 6.440 | 6.440 | 8,483 |
| 2026-10-12 | 6.160 | 6.580 | 6.120 | 6.460 | 6.460 | 16,608 |
| 2026-10-09 | 6.580 | 6.580 | 6.180 | 6.380 | 6.380 | 30,758 |
| 2026-10-08 | 6.700 | 6.700 | 6.100 | 6.540 | 6.540 | 54,722 |
| 2026-10-07 | 6.580 | 6.760 | 6.200 | 6.200 | 6.200 | 31,408 |
| 2026-10-06 | 6.140 | 6.580 | 6.140 | 6.540 | 6.540 | 44,599 |
| 2026-10-05 | 6.600 | 6.600 | 6.200 | 6.500 | 6.500 | 39,746 |
| 2026-10-02 | 6.680 | 6.680 | 6.080 | 6.420 | 6.420 | 16,655 |
| 2026-10-01 | 6.940 | 6.940 | 6.100 | 6.100 | 6.100 | 73,751 |
| 2026-09-30 | 5.620 | 6.300 | 5.620 | 6.300 | 6.300 | 84,725 |
| 2026-09-29 | 5.800 | 5.980 | 5.760 | 5.940 | 5.940 | 20,010 |
| 2026-09-28 | 6.260 | 6.260 | 5.760 | 5.800 | 5.800 | 14,776 |
| 2026-09-25 | 6.000 | 6.000 | 5.500 | 5.800 | 5.800 | 113,812 |
| 2026-09-24 | 6.100 | 6.100 | 5.700 | 5.960 | 5.960 | 18,624 |
| 2026-09-23 | 6.380 | 6.380 | 5.760 | 6.160 | 6.160 | 21,420 |
| 2026-09-22 | 5.960 | 6.160 | 5.900 | 6.000 | 6.000 | 84,785 |
| 2026-09-21 | 6.200 | 6.200 | 5.900 | 6.180 | 6.180 | 29,288 |
| 2026-09-18 | 6.140 | 6.400 | 6.120 | 6.140 | 6.140 | 14,143 |
| 2026-09-17 | 6.660 | 6.660 | 6.120 | 6.200 | 6.200 | 60,422 |
| 2026-09-16 | 6.580 | 6.880 | 6.160 | 6.320 | 6.320 | 91,966 |
| 2026-09-15 | 6.680 | 6.740 | 6.420 | 6.600 | 6.600 | 77,317 |
| 2026-09-14 | 6.200 | 6.900 | 6.200 | 6.440 | 6.440 | 33,171 |
| 2026-09-11 | 6.280 | 6.640 | 6.200 | 6.460 | 6.460 | 81,818 |
| 2026-09-10 | 6.760 | 6.760 | 6.160 | 6.280 | 6.280 | 108,680 |
| 2026-09-09 | 6.160 | 7.060 | 6.140 | 6.520 | 6.520 | 95,143 |
| 2026-09-08 | 6.720 | 6.720 | 5.760 | 6.020 | 6.020 | 358,802 |
| 2026-09-07 | 6.020 | 8.680 | 6.020 | 6.800 | 6.800 | 771,602 |
| 2026-09-04 | 5.660 | 6.460 | 5.660 | 6.020 | 6.020 | 54,623 |
| 2026-09-03 | 6.000 | 6.000 | 5.740 | 5.940 | 5.940 | 64,087 |
| 2026-09-02 | 5.980 | 5.980 | 5.760 | 5.880 | 5.880 | 15,616 |
| 2026-09-01 | 5.860 | 5.980 | 5.660 | 5.920 | 5.920 | 15,210 |
| 2026-08-31 | 5.840 | 6.040 | 5.840 | 5.980 | 5.980 | 21,237 |
| 2026-08-28 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 97,033 |
| 2026-08-27 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 41,363 |
| 2026-08-26 | 5.800 | 5.980 | 5.680 | 5.800 | 5.800 | 44,001 |
| 2026-08-25 | 5.920 | 6.400 | 5.800 | 5.800 | 5.800 | 58,264 |
| 2026-08-24 | 6.020 | 6.300 | 5.880 | 5.980 | 5.980 | 37,043 |
| 2026-08-21 | 6.300 | 6.380 | 6.020 | 6.260 | 6.260 | 18,285 |
| 2026-08-20 | 6.440 | 6.440 | 5.820 | 6.280 | 6.280 | 21,645 |
| 2026-08-19 | 6.460 | 6.640 | 6.220 | 6.300 | 6.300 | 23,210 |
| 2026-08-18 | 6.200 | 6.880 | 6.200 | 6.380 | 6.380 | 30,963 |
| 2026-08-17 | 6.340 | 6.660 | 6.120 | 6.320 | 6.320 | 51,815 |
| 2026-08-14 | 6.300 | 6.680 | 6.100 | 6.340 | 6.340 | 45,813 |
| 2026-08-13 | 6.500 | 6.800 | 6.100 | 6.340 | 6.340 | 74,159 |
| 2026-08-12 | 6.800 | 6.800 | 6.000 | 6.180 | 6.180 | 123,048 |
| 2026-08-11 | 6.800 | 7.000 | 6.360 | 6.700 | 6.700 | 79,923 |
| 2026-08-10 | 6.020 | 6.900 | 6.020 | 6.400 | 6.400 | 89,649 |
| 2026-08-07 | 5.900 | 6.080 | 5.700 | 5.960 | 5.960 | 92,791 |
| 2026-08-06 | 6.240 | 6.240 | 5.620 | 5.900 | 5.900 | 87,459 |
| 2026-08-05 | 6.000 | 6.380 | 5.700 | 6.240 | 6.240 | 94,008 |
| 2026-08-04 | 6.000 | 6.380 | 6.000 | 6.300 | 6.300 | 132,090 |
| 2026-08-03 | 6.800 | 7.000 | 6.260 | 6.400 | 6.400 | 98,262 |
| 2026-07-31 | 7.200 | 7.260 | 6.600 | 6.820 | 6.820 | 90,016 |
| 2026-07-30 | 6.760 | 7.480 | 6.760 | 7.300 | 7.300 | 88,211 |
| 2026-07-29 | 6.600 | 7.000 | 6.280 | 7.000 | 7.000 | 74,450 |
| 2026-07-28 | 6.800 | 6.800 | 6.500 | 6.600 | 6.600 | 40,588 |
| 2026-07-27 | 6.880 | 6.880 | 6.000 | 6.580 | 6.580 | 35,999 |
Page 1 of 3 · 127 trading daysOlder →
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.