Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.100	2.120	2.100	2.120	21.173	1,445
2022-07-05	2.180	2.180	2.120	2.120	21.173	230
2022-07-04	2.140	2.200	2.140	2.180	21.773	6,348
2022-07-01	2.220	2.300	2.140	2.200	21.972	9,971
2022-06-30	2.220	2.220	2.180	2.220	22.172	1,564
2022-06-29	2.120	2.220	2.120	2.220	22.172	4,460
2022-06-28	2.200	2.200	2.100	2.100	20.974	463
2022-06-27	2.100	2.200	2.100	2.120	21.173	1,601
2022-06-24	2.200	2.260	2.100	2.140	21.373	7,268
2022-06-23	2.220	2.220	2.180	2.220	22.172	1,646
2022-06-22	2.300	2.300	2.300	2.300	22.971	231
2022-06-21	2.380	2.380	2.220	2.300	22.971	1,993
2022-06-20	2.380	2.400	2.260	2.360	23.570	9,040
2022-06-17	2.180	2.240	2.180	2.220	22.172	572
2022-06-16	2.280	2.280	2.180	2.240	22.372	1,923
2022-06-15	2.240	2.360	2.200	2.200	21.972	11,406
2022-06-14	2.200	2.400	2.200	2.300	22.971	51,552
2022-06-13	2.440	2.800	2.360	2.440	24.369	48,137
2022-06-10	2.460	2.460	2.300	2.380	23.770	13,333
2022-06-09	2.440	2.460	2.300	2.460	24.569	23,509
2022-06-08	2.320	2.400	2.300	2.320	23.171	29,885
2022-06-07	2.300	2.440	2.220	2.440	24.369	45,151
2022-06-03	2.160	2.280	2.160	2.260	22.572	38,760
2022-06-02	2.220	2.220	2.120	2.180	21.773	7,033
2022-06-01	2.200	2.200	2.120	2.120	21.173	2,824
2022-05-31	2.160	2.160	2.120	2.140	21.373	9,730
2022-05-30	2.120	2.220	2.120	2.160	21.573	8,991
2022-05-27	2.200	2.200	2.140	2.200	21.972	19,200
2022-05-25	2.120	2.160	2.120	2.120	21.173	80,576
2022-05-24	2.100	2.140	2.040	2.060	20.574	18,508
2022-05-23	2.140	2.160	2.100	2.100	20.974	5,727
2022-05-20	2.200	2.200	2.140	2.140	21.373	14,897
2022-05-19	2.140	2.180	2.080	2.160	21.573	40,804
2022-05-18	2.180	2.180	2.060	2.080	20.774	12,449
2022-05-16	2.040	2.160	2.040	2.160	21.573	9,715
2022-05-13	2.060	2.080	2.040	2.040	20.374	17,083
2022-05-12	2.100	2.100	2.020	2.060	20.574	17,075
2022-05-11	2.060	2.100	2.060	2.100	20.974	24,901
2022-05-10	2.120	2.120	2.020	2.060	20.574	8,792
2022-05-09	2.060	2.080	2.020	2.040	20.374	22,018
2022-05-06	2.080	2.120	2.040	2.040	20.374	10,695
2022-05-05	2.020	2.080	2.020	2.080	20.774	63,948
2022-05-04	2.000	2.060	2.000	2.000	19.975	43,869
2022-05-03	1.930	2.080	1.930	2.000	19.975	47,519
2022-05-02	2.040	2.040	1.950	2.000	19.975	21,581
2022-04-29	2.000	2.020	1.960	2.020	20.175	3,398
2022-04-28	1.980	2.040	1.980	2.000	19.975	6,659
2022-04-27	2.040	2.060	1.960	2.040	20.374	7,045
2022-04-26	2.000	2.000	1.960	1.980	19.775	17,168
2022-04-25	2.100	2.100	1.980	2.000	19.975	31,136
2022-04-22	2.080	2.100	2.080	2.100	20.974	2,184
2022-04-21	2.100	2.200	2.080	2.080	20.774	8,105
2022-04-20	2.160	2.160	2.080	2.100	20.974	10,213
2022-04-19	2.140	2.200	2.120	2.160	21.573	6,313
2022-04-13	2.140	2.180	2.080	2.160	21.573	11,188
2022-04-12	2.180	2.200	2.080	2.100	20.974	27,641
2022-04-11	2.020	2.160	2.000	2.060	20.574	24,760
2022-04-08	2.040	2.080	2.020	2.020	20.175	28,158
2022-04-07	2.000	2.060	2.000	2.060	20.574	15,514
2022-04-06	2.040	2.060	2.000	2.040	20.374	8,196

← NewerPage 19 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.