Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.950	16.000	15.850	16.000	16.000	1,994
2026-07-23	16.000	16.000	16.000	16.000	16.000	53
2026-07-22	15.900	16.000	15.900	16.000	16.000	8,066
2026-07-21	16.200	16.200	15.900	16.000	16.000	45,559
2026-07-20	16.200	16.200	16.200	16.200	16.200	1,085
2026-07-17	16.250	16.250	16.250	16.250	16.250	125
2026-07-16	16.250	16.250	16.250	16.250	16.250	661
2026-07-15	16.600	16.600	16.350	16.350	16.350	2,638
2026-07-14	16.700	16.800	16.550	16.550	16.550	2,849
2026-07-13	16.500	16.700	16.500	16.700	16.700	1,250
2026-07-10	16.450	16.450	16.450	16.450	16.450	2,862
2026-07-09	16.700	16.700	16.400	16.450	16.450	12,883
2026-07-08	16.450	16.750	16.400	16.750	16.750	2,425
2026-07-07	16.750	16.750	16.750	16.750	16.750	400
2026-07-06	17.250	17.300	16.750	16.750	16.750	6,132
2026-07-03	17.150	17.200	17.150	17.200	17.200	5,270
2026-07-02	16.900	17.000	16.900	17.000	17.000	3,563
2026-07-01	16.250	16.600	16.250	16.600	16.600	4,456
2026-06-30	16.250	16.500	16.200	16.200	16.200	14,029
2026-06-29	16.500	16.500	16.250	16.250	16.250	6,305
2026-06-26	16.250	16.350	16.000	16.350	16.350	3,730
2026-06-25	16.100	16.250	16.100	16.250	16.250	143
2026-06-24	16.100	16.100	16.000	16.000	16.000	5,225
2026-06-23	16.100	16.100	16.100	16.100	16.100	915
2026-06-22	16.450	16.450	16.100	16.100	16.100	915
2026-06-19	16.100	16.100	16.100	16.100	16.100	60
2026-06-18	16.150	16.150	16.150	16.150	16.150	4,844
2026-06-17	16.350	16.500	16.150	16.150	16.150	3,004
2026-06-16	16.100	16.100	16.100	16.100	16.100	6,682
2026-06-15	16.100	16.200	16.100	16.200	16.200	13
2026-06-12	16.100	16.100	16.000	16.050	16.050	8,471
2026-06-11	16.300	16.550	16.300	16.400	16.400	2,501
2026-06-10	16.300	16.450	16.300	16.450	16.450	526
2026-06-09	16.850	16.850	16.300	16.300	16.300	1,795
2026-06-08	16.950	16.950	16.500	16.550	16.550	7,425
2026-06-05	16.700	16.900	16.600	16.900	16.900	111
2026-06-04	17.000	17.000	16.650	16.650	16.650	3,280
2026-06-03	16.750	16.750	16.400	16.450	16.450	14,860
2026-06-02	16.850	16.850	16.600	16.700	16.700	52,039
2026-06-01	16.100	16.700	16.100	16.700	16.700	58,049
2026-05-29	15.400	15.800	15.400	15.800	15.800	15,596
2026-05-28	15.700	15.700	15.700	15.700	15.700	479
2026-05-27	15.700	16.000	15.700	15.800	15.800	1,112
2026-05-26	15.800	15.950	15.000	15.700	15.700	20,231
2026-05-22	16.000	16.000	15.450	15.800	15.800	12,295
2026-05-21	16.450	16.450	15.600	16.000	16.000	38,582
2026-05-20	16.300	16.300	16.300	16.300	16.300	750
2026-05-19	16.200	16.400	16.200	16.400	16.400	245
2026-05-18	16.100	16.500	16.100	16.500	16.500	1,164
2026-05-15	16.300	16.500	16.300	16.500	16.500	639
2026-05-13	16.300	16.300	16.300	16.300	16.300	278
2026-05-12	16.050	16.450	16.050	16.350	16.350	1,086
2026-05-11	16.100	16.250	16.100	16.250	16.250	113
2026-05-08	16.350	16.500	16.300	16.500	16.500	1,296
2026-05-07	16.450	16.500	16.450	16.500	16.500	396
2026-05-06	16.600	16.600	16.600	16.600	16.600	2
2026-05-05	16.400	16.600	16.250	16.600	16.600	2,605
2026-05-04	16.800	16.800	16.400	16.400	16.400	7,318
2026-04-30	16.800	16.800	16.450	16.450	16.450	3,736
2026-04-29	16.550	16.750	16.550	16.750	16.750	453

← NewerPage 2 of 21 · 1,259 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.