Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.630	1.630	1.520	1.600	15.980	9,480
2022-09-27	1.640	1.690	1.640	1.680	16.779	601
2022-09-26	1.690	1.690	1.650	1.650	16.479	1,208
2022-09-23	1.610	1.700	1.460	1.700	16.979	23,474
2022-09-22	1.680	1.680	1.600	1.630	16.280	5,375
2022-09-21	1.700	1.700	1.680	1.700	16.979	6,073
2022-09-20	1.690	1.700	1.670	1.700	16.979	3,523
2022-09-19	1.850	1.850	1.600	1.700	16.979	12,532
2022-09-16	1.820	1.820	1.760	1.800	17.977	2,668
2022-09-15	1.880	1.880	1.780	1.820	18.177	4,170
2022-09-14	1.790	1.900	1.790	1.880	18.776	237
2022-09-13	1.780	1.800	1.770	1.800	17.977	848
2022-09-12	1.800	1.810	1.790	1.810	18.077	1,336
2022-09-09	1.850	1.920	1.760	1.780	17.778	2,221
2022-09-08	1.770	1.850	1.770	1.840	18.377	3,055
2022-09-07	1.770	1.770	1.770	1.770	17.678	54
2022-09-06	1.810	1.810	1.800	1.800	17.977	6,788
2022-09-05	1.910	1.910	1.710	1.890	18.876	29,126
2022-09-02	1.990	1.990	1.850	1.860	18.577	7,983
2022-09-01	1.880	1.880	1.850	1.850	18.477	50
2022-08-31	1.880	1.900	1.880	1.900	18.976	2,892
2022-08-30	1.950	1.950	1.900	1.900	18.976	10,450
2022-08-29	1.910	1.940	1.900	1.900	18.976	1,173
2022-08-26	1.950	1.980	1.910	1.930	19.276	4,297
2022-08-25	1.940	2.000	1.940	1.960	19.575	1,394
2022-08-24	2.020	2.020	1.920	1.970	19.675	3,584
2022-08-23	1.950	1.990	1.920	1.990	19.875	12,550
2022-08-22	1.950	1.950	1.850	1.950	19.475	9,991
2022-08-19	2.080	2.080	1.930	1.950	19.475	21,119
2022-08-18	2.020	2.020	1.950	2.020	20.175	5,973
2022-08-17	1.970	2.060	1.950	2.020	20.175	8,754
2022-08-16	2.100	2.100	2.000	2.060	20.574	13,539
2022-08-15	2.020	2.120	1.980	2.000	19.975	56,211
2022-08-12	2.140	2.160	2.080	2.080	20.774	9,471
2022-08-11	2.120	2.200	2.100	2.200	21.972	5,295
2022-08-10	2.200	2.200	2.100	2.120	21.173	9,260
2022-08-09	2.100	2.180	2.100	2.180	21.773	19,804
2022-08-08	2.220	2.220	1.990	2.100	20.974	20,817
2022-08-05	2.120	2.220	2.120	2.200	21.972	320
2022-08-04	2.120	2.160	2.120	2.160	21.573	530
2022-08-03	2.200	2.200	2.100	2.120	21.173	22,570
2022-08-02	2.280	2.280	2.200	2.200	21.972	2,574
2022-08-01	2.220	2.280	2.220	2.280	22.771	232
2022-07-29	2.240	2.240	2.240	2.240	22.372	560
2022-07-28	2.240	2.240	2.240	2.240	22.372	2,320
2022-07-27	2.220	2.300	2.200	2.220	22.172	18,064
2022-07-26	2.260	2.300	2.260	2.300	22.971	418
2022-07-25	2.260	2.320	2.260	2.320	23.171	7,672
2022-07-22	2.220	2.260	2.220	2.260	22.572	926
2022-07-21	2.240	2.260	2.200	2.260	22.572	288
2022-07-20	2.320	2.320	2.240	2.240	22.372	3,903
2022-07-19	2.200	2.200	2.200	2.200	21.972	556
2022-07-18	2.180	2.240	2.140	2.240	22.372	6,786
2022-07-15	2.120	2.180	2.120	2.180	21.773	2,456
2022-07-14	2.180	2.180	2.140	2.140	21.373	2,502
2022-07-13	2.120	2.140	2.120	2.140	21.373	1,390
2022-07-12	2.100	2.120	2.040	2.120	21.173	4,901
2022-07-11	2.180	2.180	2.040	2.100	20.974	523
2022-07-08	2.040	2.160	2.040	2.080	20.774	1,265
2022-07-07	2.100	2.100	2.080	2.100	20.974	7,997

← NewerPage 18 of 22 · 1,262 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.