Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	11.641	11.641	11.641	11.641	91.884	25
2022-01-10	11.666	11.768	11.641	11.641	91.884	2,122
2022-01-07	11.919	11.970	11.565	11.970	94.481	2,874
2022-01-06	12.400	12.400	12.021	12.046	95.080	2,165
2022-01-05	12.400	12.527	12.198	12.527	98.875	178
2022-01-04	12.653	12.653	12.147	12.147	95.879	3,038
2022-01-03	11.970	12.451	11.919	12.046	95.080	2,380
2021-12-30	11.692	12.653	11.464	11.793	93.083	4,400
2021-12-29	11.337	11.515	11.160	11.515	90.885	9,670
2021-12-28	12.122	12.122	11.413	11.413	90.086	2,622
2021-12-27	11.388	11.616	11.388	11.540	91.085	521
2021-12-23	11.413	11.844	11.211	11.236	88.688	4,129
2021-12-22	11.768	11.768	11.464	11.515	90.885	4,917
2021-12-21	11.894	11.894	11.692	11.717	92.483	949
2021-12-20	11.768	11.970	11.692	11.970	94.481	483
2021-12-17	11.995	11.995	11.894	11.894	93.882	871
2021-12-16	11.692	12.147	11.666	12.021	94.880	3,502
2021-12-15	11.717	11.894	11.717	11.894	93.882	794
2021-12-14	11.919	11.919	11.591	11.894	93.882	2,136
2021-12-13	12.299	12.350	11.919	11.919	94.081	1,089
2021-12-10	12.071	12.248	12.046	12.248	96.678	1,926
2021-12-09	12.653	12.906	12.198	12.502	98.676	6,731
2021-12-08	12.400	12.843	12.147	12.843	101.37	2,459
2021-12-07	12.906	12.906	12.071	12.274	96.878	4,723
2021-12-06	12.653	13.223	12.527	12.527	98.875	1,679
2021-12-03	12.527	12.653	12.324	12.527	98.875	4,700
2021-12-02	12.843	12.906	12.046	12.400	97.876	3,144
2021-12-01	12.628	13.729	12.375	12.843	101.37	5,460
2021-11-30	11.995	12.350	11.742	12.021	94.880	8,812
2021-11-29	12.375	12.653	12.021	12.021	94.880	4,696
2021-11-26	13.539	13.539	12.350	12.350	97.477	9,264
2021-11-25	15.058	15.058	13.160	13.413	105.87	28,982
2021-11-24	15.690	15.753	15.184	15.184	119.85	4,377
2021-11-23	16.892	17.145	15.690	15.817	124.84	7,207
2021-11-22	16.702	16.892	16.449	16.449	129.84	2,312
2021-11-19	17.715	17.715	16.829	17.145	135.33	7,399
2021-11-18	17.715	17.715	17.715	17.715	139.82	37
2021-11-17	17.968	17.968	17.905	17.968	141.82	206
2021-11-16	18.284	18.347	18.094	18.094	142.82	797
2021-11-15	18.221	18.284	17.905	17.905	141.32	1,319
2021-11-12	18.347	18.347	17.651	18.094	142.82	2,386
2021-11-11	18.347	18.347	18.347	18.347	144.82	718
2021-11-10	18.094	18.347	17.588	18.347	144.82	1,085
2021-11-09	18.474	18.474	18.031	18.411	145.32	1,207
2021-11-08	18.917	18.917	18.917	18.917	149.31	0
2021-11-05	18.854	18.917	18.854	18.917	149.31	199
2021-11-04	18.854	18.854	18.854	18.854	148.81	55
2021-11-03	18.917	18.917	18.474	18.474	145.82	329
2021-11-02	19.613	19.613	18.664	18.854	148.81	1,643
2021-11-01	19.170	19.360	19.107	19.107	150.81	1,596
2021-10-29	19.803	20.562	19.296	19.296	152.31	3,754
2021-10-28	19.992	19.992	19.992	19.992	157.80	0
2021-10-27	19.992	19.992	19.992	19.992	157.80	0
2021-10-26	19.739	20.119	19.739	19.992	157.80	1,001
2021-10-25	19.613	19.613	19.613	19.613	154.80	0
2021-10-22	19.486	19.613	19.486	19.613	154.80	546
2021-10-21	19.739	19.739	19.739	19.739	155.80	0
2021-10-20	19.676	19.739	19.549	19.739	155.80	741
2021-10-19	20.245	20.245	20.245	20.245	159.80	0
2021-10-18	20.245	20.245	20.245	20.245	159.80	278

← NewerPage 21 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.