Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.950	18.300	17.550	18.300	17.795	8,924
2025-10-30	18.500	18.500	18.150	18.150	17.649	654
2025-10-29	17.800	19.000	17.800	18.150	17.649	16,137
2025-10-28	17.250	17.250	17.250	17.250	16.774	920
2025-10-27	17.250	17.300	17.250	17.300	16.822	5,434
2025-10-24	16.950	17.250	16.950	17.250	16.774	7,443
2025-10-23	17.200	17.250	17.000	17.000	16.530	4,618
2025-10-22	17.250	17.250	17.250	17.250	16.774	100
2025-10-21	17.050	17.050	17.000	17.000	16.530	7,300
2025-10-20	17.250	17.250	17.150	17.150	16.676	444
2025-10-17	16.950	17.150	16.950	17.000	16.530	7,318
2025-10-16	16.900	17.150	16.750	17.150	16.676	6,909
2025-10-15	16.950	16.950	16.650	16.900	16.433	15,568
2025-10-14	17.000	17.000	17.000	17.000	16.530	500
2025-10-13	17.250	17.250	17.250	17.250	16.774	500
2025-10-10	17.250	17.300	17.250	17.300	16.822	5,118
2025-10-09	17.100	17.750	17.100	17.350	16.871	6,153
2025-10-08	17.200	17.300	17.200	17.300	16.822	2,532
2025-10-07	17.650	17.700	17.200	17.200	16.725	5,787
2025-10-06	17.650	17.800	17.650	17.650	17.162	1,567
2025-10-03	18.400	18.400	17.650	17.800	17.308	11,226
2025-10-02	17.800	18.850	17.650	18.050	17.551	22,986
2025-10-01	17.850	17.850	17.850	17.850	17.357	500
2025-09-30	17.900	17.900	17.900	17.900	17.406	1,733
2025-09-29	17.850	18.000	17.850	18.000	17.503	2,584
2025-09-26	17.850	17.850	17.850	17.850	17.357	280
2025-09-25	17.300	18.000	17.300	17.800	17.308	3,189
2025-09-24	17.300	17.800	17.300	17.800	17.308	2,456
2025-09-23	18.300	18.300	17.500	17.500	17.017	12,450
2025-09-22	18.050	18.350	18.000	18.000	17.503	2,297
2025-09-19	18.050	18.050	17.900	17.900	17.406	1,500
2025-09-18	17.600	18.000	17.600	18.000	17.503	2,425
2025-09-17	18.450	18.450	17.900	17.950	17.454	14,779
2025-09-16	18.850	18.850	17.500	18.500	17.989	54,812
2025-09-15	18.750	19.250	18.750	19.250	18.718	3,110
2025-09-12	19.350	19.700	18.750	19.000	18.475	10,210
2025-09-11	18.950	19.900	18.400	19.350	18.816	15,106
2025-09-10	18.400	19.500	18.400	18.900	18.378	52,428
2025-09-09	18.300	18.300	18.300	18.300	17.795	0
2025-09-08	18.300	18.300	18.300	18.300	17.795	3
2025-09-05	18.850	18.850	18.300	18.300	17.795	1,155
2025-09-04	17.800	18.400	17.800	18.400	17.892	1,230
2025-09-03	18.100	18.100	17.850	17.850	17.357	1,734
2025-09-02	18.000	18.000	17.700	18.000	17.503	13,167
2025-09-01	17.950	17.950	17.700	17.850	17.357	5,852
2025-08-29	17.600	18.050	17.400	17.900	17.406	7,793
2025-08-28	18.150	18.150	17.800	17.950	17.454	5,244
2025-08-27	18.150	18.300	18.150	18.150	17.649	605
2025-08-26	18.850	18.850	18.050	18.050	17.551	8,596
2025-08-25	19.000	19.200	18.550	18.550	18.038	14,851
2025-08-22	18.050	19.000	17.600	19.000	18.475	21,259
2025-08-21	19.600	19.650	17.650	18.400	17.892	69,359
2025-08-20	20.700	20.700	20.000	20.000	19.448	8,449
2025-08-19	20.500	20.600	20.200	20.200	19.642	3,273
2025-08-18	20.500	20.500	20.100	20.200	19.642	7,582
2025-08-15	20.200	20.700	20.200	20.700	20.128	10,539
2025-08-14	20.200	20.200	20.000	20.200	19.642	4,216
2025-08-13	20.000	20.200	20.000	20.000	19.448	287
2025-08-12	19.550	20.700	19.550	20.200	19.642	11,155
2025-08-11	20.000	20.000	19.550	19.550	19.010	3,348

← NewerPage 5 of 21 · 1,260 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.