Borgestad A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 18.000 | 18.050 | 17.900 | 17.900 | 17.406 | 6,003 |
| 2026-01-29 | 18.100 | 18.100 | 18.000 | 18.000 | 17.503 | 2,636 |
| 2026-01-28 | 18.250 | 18.250 | 17.950 | 18.200 | 17.697 | 1,533 |
| 2026-01-27 | 18.000 | 18.000 | 17.950 | 18.000 | 17.503 | 3,457 |
| 2026-01-26 | 17.850 | 18.100 | 17.850 | 18.100 | 17.600 | 6,953 |
| 2026-01-23 | 17.850 | 17.850 | 17.850 | 17.850 | 17.357 | 270 |
| 2026-01-22 | 18.150 | 18.250 | 18.150 | 18.250 | 17.746 | 3,500 |
| 2026-01-21 | 18.150 | 18.150 | 18.150 | 18.150 | 17.649 | 2,000 |
| 2026-01-20 | 18.250 | 18.250 | 18.000 | 18.000 | 17.503 | 4,637 |
| 2026-01-19 | 18.300 | 18.300 | 17.850 | 18.000 | 17.503 | 1,250 |
| 2026-01-16 | 17.950 | 18.250 | 17.950 | 18.250 | 17.746 | 110 |
| 2026-01-15 | 17.900 | 18.200 | 17.700 | 17.700 | 17.211 | 5,183 |
| 2026-01-14 | 18.100 | 18.100 | 18.100 | 18.100 | 17.600 | 2,060 |
| 2026-01-13 | 18.050 | 18.400 | 17.900 | 18.150 | 17.649 | 20,881 |
| 2026-01-12 | 18.350 | 18.500 | 18.200 | 18.300 | 17.795 | 6,636 |
| 2026-01-09 | 18.550 | 18.950 | 18.000 | 18.200 | 17.697 | 12,658 |
| 2026-01-08 | 18.400 | 19.200 | 18.400 | 18.950 | 18.427 | 6,100 |
| 2026-01-07 | 17.950 | 18.150 | 17.950 | 18.150 | 17.649 | 2,500 |
| 2026-01-06 | 18.500 | 18.500 | 18.150 | 18.150 | 17.649 | 920 |
| 2026-01-05 | 18.500 | 19.150 | 18.500 | 18.600 | 18.086 | 6,200 |
| 2026-01-02 | 19.000 | 19.750 | 19.000 | 19.250 | 18.718 | 5,421 |
| 2025-12-30 | 19.900 | 19.950 | 19.500 | 19.500 | 18.961 | 10,538 |
| 2025-12-29 | 19.250 | 19.250 | 18.800 | 18.800 | 18.281 | 2,247 |
| 2025-12-23 | 19.400 | 19.400 | 19.000 | 19.000 | 18.475 | 358 |
| 2025-12-22 | 19.550 | 19.550 | 19.000 | 19.350 | 18.816 | 6,893 |
| 2025-12-19 | 19.350 | 19.550 | 19.350 | 19.450 | 18.913 | 2,374 |
| 2025-12-18 | 19.550 | 19.550 | 19.200 | 19.350 | 18.816 | 2,434 |
| 2025-12-17 | 19.950 | 19.950 | 19.400 | 19.400 | 18.864 | 7,707 |
| 2025-12-16 | 19.200 | 19.650 | 19.200 | 19.400 | 18.864 | 17,257 |
| 2025-12-15 | 19.100 | 19.650 | 19.100 | 19.200 | 18.670 | 2,305 |
| 2025-12-12 | 19.600 | 19.700 | 18.550 | 18.550 | 18.038 | 19,311 |
| 2025-12-11 | 18.300 | 19.600 | 18.100 | 19.250 | 18.718 | 18,839 |
| 2025-12-10 | 16.950 | 18.000 | 16.950 | 17.750 | 17.260 | 12,236 |
| 2025-12-09 | 16.850 | 17.000 | 16.700 | 17.000 | 16.530 | 13,138 |
| 2025-12-08 | 16.900 | 16.950 | 16.800 | 16.950 | 16.482 | 1,282 |
| 2025-12-05 | 16.800 | 16.950 | 16.800 | 16.950 | 16.482 | 24,360 |
| 2025-12-04 | 16.900 | 16.900 | 16.800 | 16.800 | 16.336 | 2,168 |
| 2025-12-03 | 16.700 | 17.000 | 16.700 | 17.000 | 16.530 | 1,539 |
| 2025-12-02 | 17.100 | 17.100 | 16.750 | 16.800 | 16.336 | 6,094 |
| 2025-12-01 | 17.250 | 17.250 | 16.800 | 17.100 | 16.628 | 565 |
| 2025-11-28 | 17.200 | 17.200 | 16.750 | 17.100 | 16.628 | 1,779 |
| 2025-11-27 | 16.750 | 17.000 | 16.750 | 16.900 | 16.433 | 7,693 |
| 2025-11-26 | 17.600 | 17.600 | 16.650 | 17.000 | 16.530 | 6,914 |
| 2025-11-25 | 17.250 | 17.600 | 17.250 | 17.600 | 17.114 | 578 |
| 2025-11-24 | 17.050 | 17.050 | 16.850 | 16.850 | 16.385 | 1,500 |
| 2025-11-21 | 17.000 | 17.350 | 17.000 | 17.350 | 16.871 | 7,890 |
| 2025-11-20 | 17.050 | 17.100 | 17.000 | 17.100 | 16.628 | 4,503 |
| 2025-11-19 | 18.300 | 18.300 | 17.450 | 17.450 | 16.968 | 1,910 |
| 2025-11-18 | 17.550 | 18.000 | 17.550 | 17.550 | 17.065 | 4,531 |
| 2025-11-17 | 17.650 | 17.950 | 17.550 | 17.550 | 17.065 | 837 |
| 2025-11-14 | 17.650 | 17.650 | 17.650 | 17.650 | 17.162 | 28 |
| 2025-11-13 | 18.000 | 18.000 | 18.000 | 18.000 | 17.503 | 1 |
| 2025-11-12 | 17.700 | 18.100 | 17.700 | 18.100 | 17.600 | 5,300 |
| 2025-11-11 | 17.800 | 17.950 | 17.700 | 17.700 | 17.211 | 4,065 |
| 2025-11-10 | 17.700 | 17.950 | 17.600 | 17.950 | 17.454 | 885 |
| 2025-11-07 | 18.000 | 18.000 | 17.650 | 17.700 | 17.211 | 4,520 |
| 2025-11-06 | 17.850 | 18.250 | 17.850 | 18.250 | 17.746 | 60 |
| 2025-11-05 | 18.250 | 18.250 | 17.850 | 17.850 | 17.357 | 685 |
| 2025-11-04 | 18.000 | 18.300 | 17.750 | 18.300 | 17.795 | 7,788 |
| 2025-11-03 | 17.950 | 18.000 | 17.950 | 18.000 | 17.503 | 1,036 |
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.