Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.290	0.294	0.265	0.269	9.960	8,559
2023-11-30	0.285	0.300	0.281	0.282	10.441	11,336
2023-11-29	0.280	0.296	0.280	0.284	10.515	6,384
2023-11-28	0.297	0.297	0.274	0.280	10.367	10,867
2023-11-27	0.300	0.300	0.279	0.296	10.960	15,883
2023-11-24	0.316	0.316	0.283	0.293	10.849	12,141
2023-11-23	0.302	0.315	0.300	0.315	11.663	1,827
2023-11-22	0.323	0.323	0.303	0.310	11.478	8,911
2023-11-21	0.324	0.330	0.310	0.327	12.108	23,744
2023-11-20	0.315	0.338	0.315	0.326	12.071	16,635
2023-11-17	0.321	0.339	0.315	0.325	12.034	13,499
2023-11-16	0.337	0.345	0.330	0.345	12.774	25,544
2023-11-15	0.348	0.360	0.336	0.354	13.107	12,767
2023-11-14	0.325	0.370	0.320	0.344	12.737	21,066
2023-11-13	0.344	0.344	0.313	0.340	12.589	8,740
2023-11-10	0.380	0.380	0.317	0.346	12.811	34,694
2023-11-09	0.397	0.397	0.339	0.360	13.329	50,107
2023-11-08	0.400	0.500	0.365	0.380	14.070	238,044
2023-11-07	0.320	0.390	0.320	0.360	13.329	174,074
2023-11-06	1.540	1.540	1.460	1.460	14.582	870
2023-11-03	1.530	1.530	1.530	1.530	15.281	1,807
2023-11-02	1.540	1.540	1.540	1.540	15.381	46
2023-11-01	1.430	1.645	1.430	1.540	15.381	6,133
2023-10-31	1.470	1.470	1.420	1.420	14.182	188
2023-10-30	1.490	1.490	1.450	1.450	14.482	760
2023-10-27	1.470	1.485	1.430	1.485	14.831	16,786
2023-10-26	1.340	1.340	1.335	1.340	13.383	1,211
2023-10-25	1.380	1.380	1.350	1.350	13.483	139
2023-10-24	1.310	1.370	1.310	1.370	13.683	778
2023-10-23	1.360	1.360	1.360	1.360	13.583	324
2023-10-20	1.340	1.370	1.340	1.370	13.683	810
2023-10-19	1.340	1.370	1.340	1.370	13.683	1,026
2023-10-18	1.280	1.300	1.280	1.300	12.984	1,756
2023-10-17	1.280	1.330	1.280	1.330	13.283	50
2023-10-16	1.330	1.330	1.300	1.330	13.283	1,899
2023-10-13	1.270	1.330	1.270	1.330	13.283	5
2023-10-12	1.300	1.330	1.300	1.330	13.283	340
2023-10-11	1.320	1.320	1.320	1.320	13.183	927
2023-10-10	1.300	1.330	1.290	1.330	13.283	10,565
2023-10-09	1.370	1.370	1.280	1.280	12.784	20,734
2023-10-06	1.320	1.370	1.320	1.370	13.683	20
2023-10-05	1.430	1.430	1.250	1.345	13.433	10,102
2023-10-04	1.430	1.430	1.430	1.430	14.282	0
2023-10-03	1.370	1.400	1.370	1.400	13.982	28
2023-10-02	1.485	1.485	1.400	1.400	13.982	13,262
2023-09-29	1.460	1.460	1.360	1.360	13.583	1,482
2023-09-28	1.490	1.490	1.460	1.460	14.582	1,297
2023-09-27	1.450	1.495	1.450	1.495	14.931	3,562
2023-09-26	1.475	1.475	1.420	1.420	14.182	20
2023-09-25	1.430	1.475	1.420	1.475	14.731	1,451
2023-09-22	1.475	1.475	1.475	1.475	14.731	0
2023-09-21	1.420	1.420	1.420	1.420	14.182	1,916
2023-09-20	1.430	1.430	1.430	1.430	14.282	278
2023-09-19	1.460	1.460	1.460	1.460	14.582	300
2023-09-18	1.460	1.460	1.450	1.450	14.482	1,975
2023-09-15	1.450	1.450	1.450	1.450	14.482	926
2023-09-14	1.410	1.410	1.410	1.410	14.082	49
2023-09-13	1.410	1.415	1.410	1.415	14.132	113
2023-09-12	1.415	1.415	1.415	1.415	14.132	4
2023-09-11	1.500	1.500	1.370	1.465	14.632	78

← NewerPage 13 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.