Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.299	0.310	0.291	0.291	10.775	86,364
2024-02-27	0.293	0.299	0.289	0.299	11.071	52,519
2024-02-26	0.294	0.303	0.289	0.292	10.812	24,709
2024-02-23	0.286	0.293	0.283	0.293	10.849	19,890
2024-02-22	0.298	0.298	0.280	0.290	10.738	13,237
2024-02-21	0.286	0.297	0.286	0.290	10.738	7,080
2024-02-20	0.300	0.300	0.282	0.290	10.738	13,129
2024-02-19	0.311	0.311	0.295	0.300	11.108	2,678
2024-02-16	0.315	0.315	0.287	0.303	11.219	18,093
2024-02-15	0.304	0.304	0.290	0.298	11.034	9,209
2024-02-14	0.304	0.304	0.290	0.303	11.219	5,349
2024-02-13	0.290	0.300	0.290	0.300	11.108	3,695
2024-02-12	0.300	0.303	0.290	0.292	10.812	7,059
2024-02-09	0.300	0.303	0.294	0.294	10.886	5,612
2024-02-08	0.300	0.302	0.285	0.298	11.034	50,656
2024-02-07	0.308	0.310	0.300	0.300	11.108	11,283
2024-02-06	0.307	0.308	0.305	0.305	11.293	2,363
2024-02-05	0.320	0.322	0.315	0.315	11.663	3,111
2024-02-02	0.320	0.323	0.317	0.317	11.737	17,621
2024-02-01	0.306	0.320	0.306	0.319	11.811	8,478
2024-01-31	0.320	0.329	0.312	0.312	11.552	1,107
2024-01-30	0.322	0.322	0.314	0.314	11.626	1,411
2024-01-29	0.329	0.339	0.320	0.329	12.182	7,056
2024-01-26	0.320	0.329	0.320	0.329	12.182	2,934
2024-01-25	0.316	0.318	0.315	0.315	11.663	12,121
2024-01-24	0.310	0.335	0.310	0.315	11.663	1,577
2024-01-23	0.310	0.320	0.305	0.307	11.367	6,307
2024-01-22	0.318	0.319	0.306	0.319	11.811	5,325
2024-01-19	0.310	0.314	0.308	0.310	11.478	4,190
2024-01-18	0.320	0.320	0.302	0.310	11.478	9,993
2024-01-17	0.320	0.320	0.313	0.319	11.811	10,041
2024-01-16	0.330	0.340	0.320	0.336	12.441	16,257
2024-01-15	0.330	0.331	0.320	0.331	12.256	5,030
2024-01-12	0.342	0.342	0.332	0.338	12.515	25,167
2024-01-11	0.340	0.347	0.339	0.339	12.552	4,380
2024-01-10	0.335	0.338	0.331	0.338	12.515	13,899
2024-01-09	0.340	0.340	0.335	0.335	12.404	7,546
2024-01-08	0.340	0.345	0.330	0.332	12.293	58,602
2024-01-05	0.320	0.340	0.317	0.329	12.182	31,727
2024-01-04	0.310	0.320	0.307	0.320	11.848	5,888
2024-01-03	0.325	0.325	0.300	0.325	12.034	51,294
2024-01-02	0.334	0.334	0.315	0.324	11.997	37,706
2023-12-29	0.343	0.350	0.329	0.339	12.552	110,321
2023-12-28	0.333	0.360	0.316	0.328	12.145	356,598
2023-12-27	0.309	0.309	0.294	0.300	11.108	2,961,237
2023-12-22	0.300	0.315	0.290	0.300	11.108	71,917
2023-12-21	0.294	0.314	0.283	0.291	10.775	46,395
2023-12-20	0.320	0.320	0.290	0.301	11.145	29,300
2023-12-19	0.285	0.324	0.285	0.320	11.848	94,495
2023-12-18	0.284	0.284	0.270	0.280	10.367	60,786
2023-12-15	0.269	0.275	0.265	0.270	9.997	54,614
2023-12-14	0.269	0.269	0.260	0.263	9.738	48,158
2023-12-13	0.264	0.270	0.255	0.270	9.997	22,307
2023-12-12	0.280	0.282	0.261	0.280	10.367	13,169
2023-12-11	0.274	0.290	0.270	0.280	10.367	8,889
2023-12-08	0.280	0.290	0.274	0.274	10.145	12,491
2023-12-07	0.270	0.290	0.270	0.273	10.108	8,962
2023-12-06	0.275	0.289	0.262	0.280	10.367	13,546
2023-12-05	0.280	0.299	0.260	0.275	10.182	21,486
2023-12-04	0.271	0.290	0.260	0.283	10.478	42,044

← NewerPage 12 of 22 · 1,261 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.