Borgestad A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 16.000 | 16.720 | 15.500 | 16.720 | 15.477 | 122,628 |
| 2024-08-22 | 15.498 | 15.500 | 15.498 | 15.500 | 14.348 | 4,100 |
| 2024-08-21 | 15.500 | 15.500 | 15.000 | 15.000 | 13.885 | 543 |
| 2024-08-20 | 15.998 | 15.998 | 15.998 | 15.998 | 14.809 | 0 |
| 2024-08-19 | 15.850 | 16.000 | 15.302 | 15.998 | 14.809 | 7,897 |
| 2024-08-16 | 15.850 | 15.850 | 15.850 | 15.850 | 14.672 | 26 |
| 2024-08-15 | 14.698 | 15.990 | 14.698 | 15.900 | 14.718 | 15,225 |
| 2024-08-14 | 15.000 | 15.002 | 14.302 | 14.302 | 13.239 | 10,710 |
| 2024-08-13 | 15.302 | 15.302 | 15.302 | 15.302 | 14.164 | 1,726 |
| 2024-08-12 | 16.000 | 16.000 | 15.900 | 15.900 | 14.718 | 218 |
| 2024-08-09 | 15.296 | 15.900 | 15.296 | 15.900 | 14.718 | 8,598 |
| 2024-08-08 | 15.302 | 15.302 | 15.298 | 15.298 | 14.161 | 7,706 |
| 2024-08-07 | 15.000 | 16.000 | 14.998 | 15.302 | 14.164 | 19,479 |
| 2024-08-06 | 14.100 | 14.600 | 14.100 | 14.600 | 13.515 | 7,368 |
| 2024-08-05 | 15.300 | 15.300 | 14.200 | 14.200 | 13.144 | 59,470 |
| 2024-08-02 | 14.800 | 15.900 | 14.700 | 15.300 | 14.163 | 4,722 |
| 2024-08-01 | 13.402 | 15.500 | 13.400 | 14.652 | 13.563 | 25,432 |
| 2024-07-31 | 13.522 | 13.522 | 13.300 | 13.362 | 12.369 | 39,050 |
| 2024-07-30 | 13.748 | 13.750 | 13.500 | 13.750 | 12.728 | 15,425 |
| 2024-07-29 | 13.500 | 13.746 | 13.492 | 13.746 | 12.724 | 13,025 |
| 2024-07-26 | 13.600 | 13.600 | 13.500 | 13.500 | 12.496 | 2,398 |
| 2024-07-25 | 13.542 | 13.688 | 13.310 | 13.310 | 12.321 | 11,280 |
| 2024-07-24 | 13.598 | 13.776 | 13.598 | 13.776 | 12.752 | 6,434 |
| 2024-07-23 | 13.950 | 13.950 | 13.200 | 13.600 | 12.589 | 20,607 |
| 2024-07-22 | 13.922 | 13.932 | 13.920 | 13.930 | 12.894 | 8,478 |
| 2024-07-19 | 14.120 | 14.120 | 14.100 | 14.100 | 13.052 | 2,410 |
| 2024-07-18 | 14.100 | 14.120 | 13.850 | 14.120 | 13.070 | 9,412 |
| 2024-07-17 | 14.100 | 14.100 | 14.100 | 14.100 | 13.052 | 6,861 |
| 2024-07-16 | 14.600 | 14.600 | 14.100 | 14.100 | 13.052 | 10,182 |
| 2024-07-15 | 14.800 | 14.800 | 14.650 | 14.650 | 13.561 | 706 |
| 2024-07-12 | 14.990 | 14.990 | 14.800 | 14.800 | 13.700 | 3,112 |
| 2024-07-11 | 14.900 | 15.196 | 14.900 | 15.196 | 14.066 | 4,359 |
| 2024-07-10 | 15.000 | 15.000 | 15.000 | 15.000 | 13.885 | 0 |
| 2024-07-09 | 15.000 | 15.000 | 15.000 | 15.000 | 13.885 | 3,394 |
| 2024-07-08 | 14.988 | 15.000 | 14.802 | 15.000 | 13.885 | 6,157 |
| 2024-07-05 | 14.520 | 14.998 | 14.520 | 14.988 | 13.874 | 3,789 |
| 2024-07-04 | 14.522 | 15.196 | 14.520 | 15.000 | 13.885 | 5,228 |
| 2024-07-03 | 15.264 | 15.264 | 14.820 | 14.820 | 13.718 | 10,827 |
| 2024-07-02 | 15.200 | 15.398 | 15.200 | 15.200 | 14.070 | 3,832 |
| 2024-07-01 | 14.496 | 15.200 | 14.496 | 15.000 | 13.885 | 3,528 |
| 2024-06-28 | 15.000 | 15.398 | 15.000 | 15.100 | 13.977 | 1,151 |
| 2024-06-27 | 15.400 | 15.400 | 15.398 | 15.398 | 14.253 | 1,005 |
| 2024-06-26 | 15.202 | 15.202 | 15.000 | 15.200 | 14.070 | 8,385 |
| 2024-06-25 | 15.112 | 15.788 | 15.110 | 15.122 | 13.998 | 11,804 |
| 2024-06-24 | 15.600 | 15.600 | 15.114 | 15.114 | 13.990 | 3,343 |
| 2024-06-21 | 15.118 | 15.130 | 15.118 | 15.130 | 14.005 | 299 |
| 2024-06-20 | 15.600 | 15.700 | 15.110 | 15.700 | 14.533 | 8,674 |
| 2024-06-19 | 16.200 | 16.380 | 15.700 | 15.700 | 14.533 | 9,720 |
| 2024-06-18 | 16.500 | 16.678 | 16.100 | 16.100 | 14.903 | 11,319 |
| 2024-06-17 | 17.000 | 17.000 | 16.500 | 16.500 | 15.273 | 16,238 |
| 2024-06-14 | 16.900 | 16.900 | 16.502 | 16.650 | 15.412 | 1,242 |
| 2024-06-13 | 16.000 | 18.400 | 16.000 | 17.180 | 15.903 | 30,570 |
| 2024-06-12 | 16.484 | 16.484 | 16.000 | 16.200 | 14.996 | 1,513 |
| 2024-06-11 | 16.850 | 17.000 | 15.600 | 15.850 | 14.672 | 18,031 |
| 2024-06-10 | 0.439 | 0.460 | 0.420 | 0.420 | 15.551 | 105,300 |
| 2024-06-07 | 0.410 | 0.437 | 0.396 | 0.420 | 15.551 | 39,484 |
| 2024-06-06 | 0.400 | 0.416 | 0.400 | 0.416 | 15.403 | 7,693 |
| 2024-06-05 | 0.395 | 0.400 | 0.395 | 0.395 | 14.625 | 4,043 |
| 2024-06-04 | 0.395 | 0.400 | 0.390 | 0.399 | 14.774 | 25,203 |
| 2024-06-03 | 0.420 | 0.420 | 0.400 | 0.400 | 14.811 | 55,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-02 | 0.5000 NOK |
| 2025-05-30 | 0.8000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.