Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.500	1.500	1.500	1.500	14.981	0
2023-09-07	1.410	1.500	1.410	1.500	14.981	45
2023-09-06	1.450	1.485	1.450	1.485	14.831	954
2023-09-05	1.495	1.495	1.485	1.485	14.831	1,047
2023-09-04	1.410	1.410	1.410	1.410	14.082	0
2023-09-01	1.410	1.410	1.410	1.410	14.082	0
2023-08-31	1.480	1.480	1.410	1.410	14.082	3,810
2023-08-30	1.450	1.450	1.450	1.450	14.482	0
2023-08-29	1.500	1.500	1.450	1.450	14.482	463
2023-08-28	1.520	1.530	1.500	1.500	14.981	61,423
2023-08-25	1.495	1.495	1.450	1.450	14.482	372
2023-08-24	1.475	1.475	1.470	1.470	14.681	1,297
2023-08-23	1.505	1.505	1.505	1.505	15.031	0
2023-08-22	1.520	1.520	1.455	1.505	15.031	197
2023-08-21	1.445	1.525	1.410	1.520	15.181	6,668
2023-08-18	1.475	1.480	1.410	1.410	14.082	20,237
2023-08-17	1.500	1.500	1.475	1.475	14.731	928
2023-08-16	1.520	1.525	1.485	1.500	14.981	15,941
2023-08-15	1.490	1.490	1.490	1.490	14.881	405
2023-08-14	1.490	1.490	1.490	1.490	14.881	58
2023-08-11	1.500	1.500	1.470	1.470	14.681	4,124
2023-08-10	1.500	1.500	1.495	1.495	14.931	1,178
2023-08-09	1.500	1.500	1.495	1.500	14.981	3,391
2023-08-08	1.475	1.475	1.450	1.450	14.482	5,727
2023-08-07	1.520	1.520	1.520	1.520	15.181	668
2023-08-04	1.510	1.520	1.510	1.520	15.181	4,120
2023-08-03	1.500	1.500	1.500	1.500	14.981	463
2023-08-02	1.520	1.520	1.520	1.520	15.181	330
2023-08-01	1.500	1.515	1.495	1.495	14.931	2,986
2023-07-31	1.520	1.520	1.455	1.455	14.532	2,466
2023-07-28	1.480	1.520	1.450	1.520	15.181	4,877
2023-07-27	1.500	1.500	1.500	1.500	14.981	0
2023-07-26	1.500	1.500	1.500	1.500	14.981	5
2023-07-25	1.500	1.515	1.465	1.510	15.081	5,806
2023-07-24	1.520	1.520	1.460	1.460	14.582	16
2023-07-21	1.500	1.520	1.490	1.500	14.981	5,808
2023-07-20	1.510	1.520	1.495	1.500	14.981	35,084
2023-07-19	1.540	1.540	1.540	1.540	15.381	0
2023-07-18	1.540	1.540	1.540	1.540	15.381	463
2023-07-17	1.590	1.590	1.565	1.565	15.630	268
2023-07-14	1.550	1.570	1.500	1.570	15.680	7,731
2023-07-13	1.530	1.540	1.530	1.530	15.281	671
2023-07-12	1.545	1.610	1.535	1.535	15.331	3,783
2023-07-11	1.590	1.610	1.560	1.565	15.630	4,074
2023-07-10	1.600	1.620	1.555	1.555	15.530	4,634
2023-07-07	1.450	1.510	1.400	1.500	14.981	20,884
2023-07-06	1.450	1.450	1.450	1.450	14.482	9
2023-07-05	1.540	1.540	1.450	1.485	14.831	497
2023-07-04	1.500	1.500	1.460	1.500	14.981	1,823
2023-07-03	1.550	1.550	1.500	1.500	14.981	1,965
2023-06-30	1.460	1.595	1.460	1.585	15.830	1,223
2023-06-29	1.500	1.500	1.460	1.460	14.582	4,510
2023-06-28	1.550	1.550	1.500	1.500	14.981	1,853
2023-06-27	1.450	1.550	1.450	1.550	15.481	428
2023-06-26	1.500	1.500	1.450	1.450	14.482	194
2023-06-23	1.515	1.600	1.500	1.500	14.981	9,549
2023-06-22	1.450	1.500	1.435	1.500	14.981	630
2023-06-21	1.520	1.520	1.460	1.460	14.582	363,908
2023-06-20	1.500	1.575	1.495	1.500	14.981	1,330
2023-06-19	1.500	1.500	1.500	1.500	14.981	46

← NewerPage 14 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.