Borgestad A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.437	0.437	0.412	0.419	15.514	47,766
2024-05-30	0.470	0.470	0.400	0.434	16.069	49,178
2024-05-29	0.433	0.450	0.408	0.408	15.107	30,174
2024-05-28	0.420	0.446	0.416	0.431	15.958	70,817
2024-05-27	0.430	0.433	0.420	0.420	15.551	2,744
2024-05-24	0.436	0.436	0.421	0.434	16.069	9,917
2024-05-23	0.429	0.436	0.426	0.430	15.921	22,001
2024-05-22	0.415	0.429	0.395	0.428	15.847	1,677,809
2024-05-21	0.422	0.422	0.390	0.392	14.514	187,696
2024-05-16	0.435	0.435	0.390	0.419	15.514	23,574
2024-05-15	0.429	0.435	0.422	0.433	16.032	18,253
2024-05-14	0.439	0.439	0.414	0.429	15.884	12,497
2024-05-13	0.440	0.448	0.420	0.439	16.255	12,432
2024-05-10	0.440	0.451	0.427	0.440	16.292	11,662
2024-05-08	0.411	0.449	0.411	0.439	16.255	146,080
2024-05-07	0.444	0.444	0.411	0.411	15.218	6,434
2024-05-06	0.457	0.457	0.411	0.437	16.180	8,658
2024-05-03	0.433	0.460	0.412	0.428	15.847	46,141
2024-05-02	0.399	0.460	0.391	0.430	15.921	59,315
2024-04-30	0.389	0.420	0.386	0.399	14.774	24,225
2024-04-29	0.356	0.390	0.356	0.389	14.403	34,522
2024-04-26	0.371	0.371	0.361	0.369	13.663	5,350
2024-04-25	0.360	0.370	0.358	0.369	13.663	11,767
2024-04-24	0.360	0.365	0.360	0.360	13.329	20,517
2024-04-23	0.340	0.358	0.336	0.357	13.218	8,515
2024-04-22	0.358	0.359	0.337	0.340	12.589	5,996
2024-04-19	0.340	0.357	0.340	0.350	12.959	1,548
2024-04-18	0.357	0.357	0.340	0.346	12.811	3,483
2024-04-17	0.340	0.350	0.340	0.345	12.774	6,408
2024-04-16	0.340	0.358	0.340	0.357	13.218	4,603
2024-04-15	0.361	0.361	0.350	0.350	12.959	473
2024-04-12	0.358	0.361	0.357	0.361	13.367	11,094
2024-04-11	0.352	0.358	0.350	0.352	13.033	4,781
2024-04-10	0.345	0.356	0.345	0.350	12.959	3,579
2024-04-09	0.361	0.361	0.341	0.342	12.663	6,905
2024-04-08	0.350	0.360	0.350	0.350	12.959	2,328
2024-04-05	0.361	0.361	0.340	0.350	12.959	4,731
2024-04-04	0.364	0.364	0.337	0.360	13.329	18,232
2024-04-03	0.340	0.365	0.340	0.359	13.292	32,787
2024-04-02	0.316	0.370	0.316	0.340	12.589	92,367
2024-03-27	0.314	0.315	0.314	0.315	11.663	16,219
2024-03-26	0.310	0.314	0.303	0.314	11.626	5,430
2024-03-25	0.310	0.315	0.300	0.315	11.663	22,540
2024-03-22	0.310	0.310	0.300	0.308	11.404	10,055
2024-03-21	0.298	0.306	0.298	0.298	11.034	9,462
2024-03-20	0.306	0.310	0.295	0.295	10.923	20,879
2024-03-19	0.294	0.306	0.294	0.306	11.330	34,669
2024-03-18	0.290	0.303	0.290	0.295	10.923	50,206
2024-03-15	0.285	0.295	0.284	0.285	10.553	11,429
2024-03-14	0.283	0.284	0.283	0.284	10.515	2,398
2024-03-13	0.293	0.293	0.280	0.289	10.701	11,151
2024-03-12	0.290	0.290	0.290	0.290	10.738	1,925
2024-03-11	0.299	0.300	0.290	0.290	10.738	7,464
2024-03-08	0.297	0.300	0.294	0.294	10.886	4,384
2024-03-07	0.292	0.297	0.291	0.297	10.997	4,491
2024-03-06	0.292	0.297	0.292	0.292	10.812	1,296
2024-03-05	0.295	0.303	0.295	0.295	10.923	5,989
2024-03-04	0.303	0.303	0.292	0.295	10.923	7,989
2024-03-01	0.304	0.305	0.297	0.297	10.997	9,155
2024-02-29	0.300	0.304	0.291	0.294	10.886	45,655

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.