Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.060	2.060	2.000	2.060	20.574	6,312
2022-04-04	2.180	2.180	2.060	2.060	20.574	15,468
2022-04-01	2.180	2.200	2.120	2.180	21.773	19,339
2022-03-31	2.160	2.200	2.100	2.130	21.273	16,453
2022-03-30	2.120	2.180	2.060	2.180	21.773	9,672
2022-03-29	2.200	2.200	2.090	2.110	21.073	36,998
2022-03-28	2.420	2.420	2.150	2.200	21.972	99,160
2022-03-25	2.790	2.790	2.340	2.430	24.269	25,197
2022-03-24	2.970	2.970	2.520	2.520	25.168	12,606
2022-03-23	2.900	3.060	2.860	2.860	28.564	7,305
2022-03-22	2.950	3.000	2.730	2.890	28.864	3,910
2022-03-21	2.700	3.100	2.700	2.980	29.762	24,066
2022-03-18	2.900	2.900	2.610	2.790	27.865	5,177
2022-03-17	2.900	3.000	2.860	2.870	28.664	3,913
2022-03-16	3.090	3.090	2.740	2.860	28.564	4,150
2022-03-15	2.340	2.720	2.340	2.720	27.166	9,654
2022-03-14	2.550	2.550	2.290	2.340	23.371	13,757
2022-03-11	2.750	2.750	2.600	2.640	26.367	11,360
2022-03-10	2.660	2.840	2.600	2.710	27.066	4,290
2022-03-09	2.900	2.900	2.650	2.740	27.365	5,841
2022-03-08	2.820	2.890	2.650	2.820	28.164	2,818
2022-03-07	3.300	3.300	2.810	2.900	28.964	8,872
2022-03-04	3.400	3.400	2.800	3.200	31.960	16,118
2022-03-03	3.600	3.600	2.900	3.400	33.957	53,266
2022-03-02	2.610	2.970	2.200	2.900	28.964	45,903
2022-03-01	2.961	4.315	2.923	3.303	26.067	124,172
2022-02-28	9.364	9.490	9.364	9.490	74.906	480
2022-02-25	9.794	9.844	9.718	9.718	76.703	1,839
2022-02-24	9.743	9.920	8.984	9.617	75.904	2,697
2022-02-23	10.376	10.502	10.249	10.249	80.898	787
2022-02-22	8.883	10.123	8.883	10.123	79.899	5,746
2022-02-21	10.781	10.781	9.996	10.123	79.899	1,481
2022-02-18	11.388	11.388	10.249	11.262	88.888	6,095
2022-02-17	10.376	12.653	10.376	11.717	92.483	7,788
2022-02-16	10.249	10.376	10.021	10.376	81.897	732
2022-02-15	10.249	10.249	10.249	10.249	80.898	291
2022-02-14	10.249	10.249	9.870	10.249	80.898	5,729
2022-02-11	10.781	10.781	10.376	10.376	81.897	1,705
2022-02-10	10.578	11.287	10.578	10.958	86.491	1,848
2022-02-09	10.502	10.730	10.502	10.528	83.095	934
2022-02-08	10.629	10.654	10.502	10.502	82.895	93
2022-02-07	10.502	10.502	10.502	10.502	82.895	926
2022-02-04	10.553	10.553	10.502	10.502	82.895	886
2022-02-03	10.654	10.907	10.654	10.907	86.091	1,369
2022-02-02	10.629	10.755	10.629	10.755	84.893	328
2022-02-01	10.604	10.983	10.528	10.528	83.095	859
2022-01-31	10.907	10.933	10.350	10.350	81.697	2,012
2022-01-28	10.907	10.907	10.781	10.781	85.093	88
2022-01-27	10.983	10.983	10.882	10.907	86.091	1,190
2022-01-26	10.604	10.629	10.604	10.629	83.894	880
2022-01-25	10.604	11.110	10.426	10.426	82.296	2,656
2022-01-24	10.755	10.755	10.300	10.452	82.496	1,057
2022-01-21	10.831	10.831	10.831	10.831	85.492	55
2022-01-20	10.958	10.958	10.882	10.882	85.892	648
2022-01-19	11.034	11.135	10.958	11.008	86.890	545
2022-01-18	11.059	11.059	10.933	10.933	86.291	390
2022-01-17	11.008	11.236	10.882	11.059	87.290	3,835
2022-01-14	11.388	11.413	11.034	11.034	87.090	603
2022-01-13	11.565	11.565	11.262	11.262	88.888	260
2022-01-12	11.641	11.641	11.186	11.186	88.289	884

← NewerPage 20 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.