Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.530	1.530	1.500	1.500	14.981	959
2023-06-15	1.540	1.550	1.500	1.500	14.981	9,194
2023-06-14	1.540	1.540	1.500	1.540	15.381	5,250
2023-06-13	1.370	1.540	1.370	1.500	14.981	58,412
2023-06-12	1.335	1.335	1.335	1.335	13.333	543
2023-06-09	1.350	1.350	1.350	1.350	13.483	0
2023-06-08	1.370	1.370	1.350	1.350	13.483	2,702
2023-06-07	1.380	1.380	1.380	1.380	13.783	194
2023-06-06	1.445	1.445	1.350	1.350	13.483	4,046
2023-06-05	1.440	1.440	1.440	1.440	14.382	179
2023-06-02	1.470	1.470	1.450	1.470	14.681	974
2023-06-01	1.450	1.485	1.450	1.485	14.831	9,577
2023-05-31	1.440	1.440	1.430	1.440	14.382	1,170
2023-05-30	1.540	1.540	1.425	1.425	14.232	5,577
2023-05-26	1.560	1.560	1.445	1.460	14.582	21,696
2023-05-25	1.430	1.490	1.430	1.490	14.881	3,632
2023-05-24	1.400	1.445	1.385	1.385	13.833	9,480
2023-05-23	1.485	1.490	1.430	1.490	14.881	968
2023-05-22	1.500	1.500	1.405	1.485	14.831	16,361
2023-05-19	1.400	1.445	1.400	1.400	13.982	1,006
2023-05-16	1.300	1.395	1.300	1.350	13.483	2,494
2023-05-15	1.330	1.350	1.320	1.320	13.183	980
2023-05-12	1.290	1.350	1.250	1.335	13.333	3,541
2023-05-11	1.300	1.300	1.260	1.300	12.984	8,034
2023-05-10	1.280	1.305	1.280	1.300	12.984	6,215
2023-05-09	1.380	1.380	1.280	1.280	12.784	6,787
2023-05-08	1.385	1.385	1.380	1.380	13.783	983
2023-05-05	1.370	1.400	1.370	1.400	13.982	773
2023-05-04	1.400	1.400	1.400	1.400	13.982	370
2023-05-03	1.430	1.450	1.400	1.400	13.982	3,123
2023-05-02	1.450	1.450	1.400	1.420	14.182	3,067
2023-04-28	1.400	1.400	1.400	1.400	13.982	378
2023-04-27	1.450	1.450	1.350	1.400	13.982	1,343
2023-04-26	1.450	1.450	1.450	1.450	14.482	111
2023-04-25	1.500	1.500	1.500	1.500	14.981	139
2023-04-24	1.480	1.480	1.480	1.480	14.781	463
2023-04-21	1.490	1.500	1.490	1.490	14.881	1,029
2023-04-20	1.460	1.480	1.460	1.480	14.781	494
2023-04-19	1.450	1.450	1.450	1.450	14.482	1,886
2023-04-18	1.490	1.490	1.490	1.490	14.881	37
2023-04-17	1.470	1.480	1.450	1.480	14.781	1,905
2023-04-14	1.450	1.450	1.450	1.450	14.482	2,780
2023-04-13	1.440	1.440	1.440	1.440	14.382	97
2023-04-12	1.470	1.485	1.470	1.470	14.681	5,804
2023-04-11	1.430	1.450	1.430	1.450	14.482	1,765
2023-04-05	1.450	1.450	1.450	1.450	14.482	97
2023-04-04	1.450	1.450	1.450	1.450	14.482	10
2023-04-03	1.450	1.450	1.450	1.450	14.482	472
2023-03-31	1.400	1.450	1.400	1.450	14.482	2,678
2023-03-30	1.400	1.400	1.400	1.400	13.982	71
2023-03-29	1.450	1.450	1.370	1.390	13.883	10,148
2023-03-28	1.350	1.400	1.350	1.390	13.883	9,231
2023-03-27	1.300	1.330	1.300	1.330	13.283	7,729
2023-03-24	1.350	1.350	1.230	1.340	13.383	6,773
2023-03-23	1.350	1.350	1.350	1.350	13.483	0
2023-03-22	1.350	1.350	1.350	1.350	13.483	101
2023-03-21	1.350	1.350	1.340	1.350	13.483	4,234
2023-03-20	1.300	1.340	1.300	1.340	13.383	41
2023-03-17	1.370	1.400	1.260	1.340	13.383	23,390
2023-03-16	1.420	1.420	1.300	1.390	13.883	9,162

← NewerPage 15 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.