Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.440	1.470	1.400	1.400	13.982	10,209
2023-03-14	1.380	1.430	1.370	1.430	14.282	4,004
2023-03-13	1.400	1.400	1.350	1.370	13.683	3,207
2023-03-10	1.350	1.400	1.310	1.400	13.982	7,078
2023-03-09	1.390	1.400	1.370	1.370	13.683	2,081
2023-03-08	1.420	1.420	1.340	1.360	13.583	12,085
2023-03-07	1.420	1.440	1.420	1.440	14.382	2,430
2023-03-06	1.520	1.520	1.420	1.420	14.182	5,001
2023-03-03	1.420	1.490	1.420	1.490	14.881	3,932
2023-03-02	1.440	1.490	1.440	1.490	14.881	3,620
2023-03-01	1.430	1.490	1.410	1.470	14.681	17,629
2023-02-28	1.450	1.550	1.420	1.430	14.282	5,993
2023-02-27	1.430	1.470	1.410	1.470	14.681	10,305
2023-02-24	1.490	1.490	1.410	1.430	14.282	812
2023-02-23	1.460	1.490	1.460	1.490	14.881	95
2023-02-22	1.450	1.500	1.450	1.450	14.482	1,476
2023-02-21	1.550	1.600	1.400	1.460	14.582	64,545
2023-02-20	1.570	1.590	1.470	1.470	14.681	18,162
2023-02-17	1.600	1.600	1.460	1.570	15.680	38,326
2023-02-16	1.740	1.750	1.650	1.750	17.478	85,679
2023-02-15	1.600	1.760	1.530	1.740	17.378	28,884
2023-02-14	1.480	1.630	1.480	1.600	15.980	21,524
2023-02-13	1.580	1.580	1.440	1.480	14.781	9,505
2023-02-10	1.460	1.580	1.460	1.560	15.580	4,985
2023-02-09	1.590	1.610	1.510	1.510	15.081	1,937
2023-02-08	1.540	1.610	1.520	1.610	16.080	5,962
2023-02-07	1.580	1.630	1.540	1.550	15.481	9,226
2023-02-06	1.560	1.570	1.560	1.570	15.680	3,167
2023-02-03	1.500	1.590	1.480	1.520	15.181	30,629
2023-02-02	1.500	1.500	1.400	1.460	14.582	27,383
2023-02-01	1.600	1.600	1.460	1.500	14.981	6,245
2023-01-31	1.570	1.580	1.520	1.530	15.281	10,467
2023-01-30	1.520	1.640	1.450	1.550	15.481	11,293
2023-01-27	1.420	1.570	1.420	1.570	15.680	3,417
2023-01-26	1.630	1.630	1.500	1.580	15.780	35,868
2023-01-25	1.620	1.700	1.610	1.650	16.479	45,991
2023-01-24	1.620	1.690	1.610	1.630	16.280	51,881
2023-01-23	1.740	1.750	1.620	1.690	16.879	8,975
2023-01-20	1.690	1.800	1.600	1.690	16.879	55,656
2023-01-19	1.370	1.720	1.370	1.620	16.180	52,757
2023-01-18	1.470	1.490	1.470	1.490	14.881	1,751
2023-01-17	1.420	1.520	1.420	1.480	14.781	10,209
2023-01-16	1.400	1.400	1.370	1.400	13.982	11,302
2023-01-13	1.370	1.420	1.360	1.400	13.982	13,766
2023-01-12	1.320	1.370	1.320	1.370	13.683	1,217
2023-01-11	1.390	1.390	1.340	1.350	13.483	3,917
2023-01-10	1.370	1.380	1.310	1.340	13.383	15,123
2023-01-09	1.380	1.380	1.240	1.320	13.183	24,885
2023-01-06	1.370	1.370	1.250	1.340	13.383	33,124
2023-01-05	1.340	1.340	1.340	1.340	13.383	1,459
2023-01-04	1.310	1.370	1.310	1.340	13.383	7,661
2023-01-03	1.410	1.490	1.360	1.400	13.982	13,695
2023-01-02	1.440	1.440	1.410	1.410	14.082	1,000
2022-12-30	1.400	1.430	1.390	1.400	13.982	8,320
2022-12-29	1.410	1.420	1.380	1.400	13.982	40,833
2022-12-28	1.350	1.390	1.280	1.390	13.883	18,116
2022-12-27	1.430	1.470	1.330	1.360	13.583	23,729
2022-12-23	1.360	1.400	1.360	1.400	13.982	19,125
2022-12-22	1.400	1.400	1.360	1.370	13.683	5,252
2022-12-21	1.370	1.400	1.350	1.400	13.982	6,147

← NewerPage 16 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.