Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.450	16.550	16.000	16.550	16.550	26,884
2026-04-27	15.950	16.400	15.900	16.400	16.400	10,303
2026-04-24	16.100	16.500	15.550	15.700	15.700	49,914
2026-04-23	16.600	16.600	16.350	16.350	16.350	12,015
2026-04-22	16.800	16.800	16.800	16.800	16.800	25
2026-04-21	16.800	16.800	16.600	16.800	16.800	39
2026-04-20	16.850	16.850	16.800	16.800	16.800	444
2026-04-17	16.650	16.850	16.000	16.850	16.850	33,004
2026-04-16	16.700	17.000	16.700	17.000	17.000	2,000
2026-04-15	16.950	16.950	16.600	16.600	16.600	5,555
2026-04-14	16.850	17.000	16.850	16.850	16.850	2,711
2026-04-13	17.500	17.500	16.750	16.850	16.850	18,310
2026-04-10	17.500	17.500	17.450	17.500	17.500	3,076
2026-04-09	16.600	17.500	16.600	17.500	17.500	38,515
2026-04-08	16.400	16.800	16.350	16.600	16.600	12,082
2026-04-07	16.700	16.700	16.500	16.500	16.500	5,236
2026-04-01	15.900	16.600	15.900	16.600	16.600	2,168
2026-03-31	15.700	16.200	15.700	16.200	16.200	8,350
2026-03-30	15.850	15.850	15.500	15.500	15.500	8,144
2026-03-27	15.950	15.950	15.950	15.950	15.950	1,073
2026-03-26	16.300	16.450	16.300	16.450	16.450	4,000
2026-03-25	16.050	16.050	16.000	16.000	16.000	10,210
2026-03-24	16.250	16.250	15.950	16.050	16.050	16,877
2026-03-23	17.000	17.000	16.300	16.300	16.300	6,320
2026-03-20	16.500	16.900	16.500	16.500	16.500	6,631
2026-03-19	16.650	16.650	16.300	16.500	16.500	8,031
2026-03-18	16.800	16.800	16.700	16.750	16.750	10,494
2026-03-17	16.800	16.800	16.800	16.800	16.800	456
2026-03-16	17.000	17.000	16.500	16.850	16.850	7,957
2026-03-13	17.100	17.100	16.800	16.800	16.800	1,044
2026-03-12	16.950	16.950	16.850	16.950	16.950	2,050
2026-03-11	17.000	17.000	16.950	16.950	16.950	3,957
2026-03-10	17.300	17.300	16.950	17.300	17.300	17,762
2026-03-09	17.250	17.500	17.200	17.200	17.200	10,727
2026-03-06	17.250	17.350	17.250	17.350	17.350	487
2026-03-05	17.750	17.750	17.300	17.300	17.300	8,740
2026-03-04	17.900	17.900	17.250	17.250	17.250	3,236
2026-03-03	17.650	17.850	17.350	17.850	17.850	32,886
2026-03-02	17.050	17.050	17.050	17.050	17.050	250
2026-02-27	18.100	18.100	17.900	18.100	17.600	671
2026-02-26	18.100	18.400	17.700	18.000	17.503	6,849
2026-02-25	18.250	18.250	17.650	18.050	17.551	7,826
2026-02-24	18.050	18.050	18.000	18.000	17.503	7,656
2026-02-23	18.450	18.450	18.100	18.100	17.600	6,135
2026-02-20	18.450	18.450	18.000	18.200	17.697	6,983
2026-02-19	17.950	18.500	17.950	18.250	17.746	3,958
2026-02-18	18.200	18.200	17.600	17.900	17.406	2,525
2026-02-17	17.900	17.900	17.550	17.650	17.162	3,877
2026-02-16	17.800	18.000	17.800	17.900	17.406	3,044
2026-02-13	17.800	18.000	17.800	18.000	17.503	264
2026-02-12	18.000	18.000	18.000	18.000	17.503	2,508
2026-02-11	18.050	18.050	17.700	17.950	17.454	8,201
2026-02-10	18.000	18.350	17.950	18.000	17.503	5,983
2026-02-09	18.150	18.200	18.100	18.100	17.600	614
2026-02-06	18.100	18.200	17.950	18.000	17.503	35,780
2026-02-05	18.050	18.200	18.050	18.200	17.697	679
2026-02-04	18.100	18.100	18.050	18.050	17.551	2,930
2026-02-03	18.100	18.100	18.100	18.100	17.600	25
2026-02-02	18.100	18.300	18.100	18.250	17.746	9,102
2026-01-30	18.000	18.050	17.900	17.900	17.406	6,003

← NewerPage 3 of 5 · 249 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.