Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.400	1.400	1.400	1.400	13.982	1,019
2022-12-19	1.400	1.420	1.390	1.400	13.982	4,179
2022-12-16	1.400	1.400	1.390	1.390	13.883	1,334
2022-12-15	1.390	1.400	1.380	1.400	13.982	6,286
2022-12-14	1.350	1.390	1.310	1.370	13.683	15,044
2022-12-13	1.400	1.400	1.370	1.400	13.982	17,649
2022-12-12	1.360	1.390	1.360	1.390	13.883	5,332
2022-12-09	1.400	1.400	1.390	1.400	13.982	16,469
2022-12-08	1.400	1.400	1.400	1.400	13.982	3,023
2022-12-07	1.390	1.430	1.350	1.420	14.182	10,779
2022-12-06	1.380	1.470	1.380	1.410	14.082	1,435
2022-12-05	1.400	1.400	1.400	1.400	13.982	1,855
2022-12-02	1.440	1.450	1.400	1.400	13.982	20,277
2022-12-01	1.440	1.450	1.410	1.450	14.482	5,014
2022-11-30	1.410	1.440	1.400	1.440	14.382	2,945
2022-11-29	1.450	1.450	1.450	1.450	14.482	7,646
2022-11-28	1.450	1.450	1.450	1.450	14.482	0
2022-11-25	1.410	1.450	1.400	1.450	14.482	8,144
2022-11-24	1.450	1.450	1.420	1.450	14.482	19,685
2022-11-23	1.450	1.450	1.390	1.450	14.482	9,116
2022-11-22	1.400	1.450	1.400	1.450	14.482	185
2022-11-21	1.450	1.450	1.450	1.450	14.482	27
2022-11-18	1.460	1.480	1.420	1.450	14.482	6,168
2022-11-17	1.500	1.500	1.500	1.500	14.981	0
2022-11-16	1.460	1.500	1.460	1.500	14.981	2,780
2022-11-15	1.500	1.500	1.390	1.490	14.881	17,353
2022-11-14	1.500	1.500	1.500	1.500	14.981	15,320
2022-11-11	1.500	1.500	1.450	1.500	14.981	9,747
2022-11-10	1.570	1.570	1.480	1.550	15.481	12,615
2022-11-09	1.520	1.570	1.500	1.570	15.680	4,730
2022-11-08	1.590	1.600	1.570	1.570	15.680	4,806
2022-11-07	1.420	1.590	1.420	1.570	15.680	13,128
2022-11-04	1.590	1.600	1.400	1.400	13.982	25,666
2022-11-03	1.640	1.650	1.600	1.650	16.479	1,642
2022-11-02	1.570	1.650	1.550	1.600	15.980	3,555
2022-11-01	1.600	1.600	1.600	1.600	15.980	676
2022-10-31	1.590	1.640	1.560	1.600	15.980	3,571
2022-10-28	1.600	1.600	1.600	1.600	15.980	5,239
2022-10-27	1.580	1.600	1.560	1.600	15.980	4,900
2022-10-26	1.600	1.600	1.570	1.570	15.680	781
2022-10-25	1.560	1.690	1.560	1.600	15.980	14,803
2022-10-24	1.570	1.570	1.530	1.540	15.381	2,069
2022-10-21	1.560	1.560	1.560	1.560	15.580	231
2022-10-20	1.560	1.560	1.560	1.560	15.580	463
2022-10-19	1.590	1.590	1.590	1.590	15.880	18
2022-10-18	1.600	1.600	1.520	1.570	15.680	4,986
2022-10-17	1.600	1.600	1.530	1.550	15.481	1,988
2022-10-14	1.570	1.600	1.570	1.600	15.980	1,909
2022-10-13	1.600	1.600	1.550	1.550	15.481	1,025
2022-10-12	1.610	1.610	1.590	1.600	15.980	6,579
2022-10-11	1.600	1.600	1.600	1.600	15.980	215
2022-10-10	1.600	1.600	1.600	1.600	15.980	108
2022-10-07	1.600	1.600	1.600	1.600	15.980	278
2022-10-06	1.690	1.690	1.690	1.690	16.879	60
2022-10-05	1.700	1.700	1.680	1.690	16.879	1,880
2022-10-04	1.600	1.720	1.600	1.700	16.979	3,345
2022-10-03	1.620	1.650	1.560	1.560	15.580	1,176
2022-09-30	1.630	1.630	1.620	1.620	16.180	333
2022-09-29	1.620	1.620	1.620	1.620	16.180	185
2022-09-28	1.630	1.630	1.520	1.600	15.980	9,480

← NewerPage 17 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.