Borgestad A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 20.100 | 20.100 | 19.750 | 20.000 | 19.448 | 7,097 |
| 2025-08-07 | 20.600 | 20.600 | 20.200 | 20.400 | 19.837 | 2,448 |
| 2025-08-06 | 21.000 | 21.400 | 20.200 | 20.200 | 19.642 | 10,073 |
| 2025-08-05 | 20.400 | 21.000 | 20.400 | 21.000 | 20.420 | 5,878 |
| 2025-08-04 | 20.400 | 20.800 | 20.300 | 20.500 | 19.934 | 1,653 |
| 2025-08-01 | 20.500 | 21.400 | 20.500 | 20.500 | 19.934 | 20,123 |
| 2025-07-31 | 20.400 | 20.500 | 20.300 | 20.500 | 19.934 | 12,329 |
| 2025-07-30 | 20.400 | 20.500 | 20.200 | 20.500 | 19.934 | 11,317 |
| 2025-07-29 | 20.000 | 20.400 | 20.000 | 20.100 | 19.545 | 4,776 |
| 2025-07-28 | 20.000 | 20.400 | 20.000 | 20.000 | 19.448 | 11,919 |
| 2025-07-25 | 20.000 | 20.500 | 19.550 | 20.500 | 19.934 | 15,868 |
| 2025-07-24 | 19.700 | 20.000 | 19.300 | 19.950 | 19.399 | 9,871 |
| 2025-07-23 | 18.750 | 19.750 | 18.750 | 19.750 | 19.204 | 12,451 |
| 2025-07-22 | 19.500 | 19.500 | 18.400 | 18.700 | 18.183 | 5,600 |
| 2025-07-21 | 19.950 | 19.950 | 18.450 | 18.500 | 17.989 | 34,976 |
| 2025-07-18 | 19.950 | 20.500 | 19.900 | 20.000 | 19.448 | 34,744 |
| 2025-07-17 | 20.400 | 20.400 | 19.600 | 20.300 | 19.739 | 23,390 |
| 2025-07-16 | 20.400 | 20.500 | 20.100 | 20.300 | 19.739 | 11,392 |
| 2025-07-15 | 19.600 | 20.500 | 19.600 | 20.300 | 19.739 | 26,793 |
| 2025-07-14 | 19.500 | 19.800 | 19.050 | 19.600 | 19.059 | 31,132 |
| 2025-07-11 | 19.200 | 19.250 | 18.800 | 18.900 | 18.378 | 10,886 |
| 2025-07-10 | 18.250 | 20.000 | 18.200 | 19.200 | 18.670 | 15,603 |
| 2025-07-09 | 18.050 | 18.300 | 18.050 | 18.300 | 17.795 | 19,004 |
| 2025-07-08 | 18.000 | 18.300 | 18.000 | 18.000 | 17.503 | 4,450 |
| 2025-07-07 | 18.000 | 18.000 | 17.700 | 18.000 | 17.503 | 8,065 |
| 2025-07-04 | 17.850 | 17.850 | 17.500 | 17.600 | 17.114 | 5,999 |
| 2025-07-03 | 17.700 | 18.150 | 17.650 | 17.800 | 17.308 | 4,050 |
| 2025-07-02 | 17.600 | 18.400 | 17.600 | 17.800 | 17.308 | 1,502 |
| 2025-07-01 | 17.550 | 17.900 | 17.200 | 17.450 | 16.968 | 23,260 |
| 2025-06-30 | 17.600 | 18.000 | 17.600 | 18.000 | 17.503 | 10,890 |
| 2025-06-27 | 17.850 | 17.850 | 17.450 | 17.600 | 17.114 | 21,221 |
| 2025-06-26 | 17.850 | 17.850 | 17.200 | 17.300 | 16.822 | 6,713 |
| 2025-06-25 | 16.950 | 17.100 | 16.900 | 17.100 | 16.628 | 18,283 |
| 2025-06-24 | 16.750 | 16.750 | 16.750 | 16.750 | 16.287 | 379 |
| 2025-06-23 | 16.800 | 16.800 | 16.600 | 16.650 | 16.190 | 557 |
| 2025-06-20 | 16.600 | 17.000 | 16.600 | 17.000 | 16.530 | 5,680 |
| 2025-06-19 | 16.600 | 16.600 | 16.600 | 16.600 | 16.141 | 475 |
| 2025-06-18 | 16.700 | 16.700 | 16.700 | 16.700 | 16.239 | 351,421 |
| 2025-06-17 | 16.650 | 16.650 | 16.600 | 16.600 | 16.141 | 55,896 |
| 2025-06-16 | 16.950 | 16.950 | 16.950 | 16.950 | 16.482 | 0 |
| 2025-06-13 | 16.650 | 16.950 | 16.650 | 16.950 | 16.482 | 3,766 |
| 2025-06-12 | 16.900 | 17.000 | 16.900 | 17.000 | 16.530 | 10,000 |
| 2025-06-11 | 16.950 | 17.000 | 16.800 | 16.800 | 16.336 | 11,897 |
| 2025-06-10 | 16.800 | 16.950 | 16.800 | 16.950 | 16.482 | 6,185 |
| 2025-06-06 | 17.000 | 17.000 | 16.850 | 16.850 | 16.385 | 8,405 |
| 2025-06-05 | 16.900 | 17.150 | 16.800 | 17.150 | 16.676 | 1,468 |
| 2025-06-04 | 16.800 | 16.800 | 16.800 | 16.800 | 16.336 | 8,744 |
| 2025-06-03 | 16.800 | 17.000 | 16.800 | 16.850 | 16.385 | 37,125 |
| 2025-06-02 | 16.550 | 16.800 | 16.550 | 16.800 | 16.336 | 3,086 |
| 2025-05-30 | 17.100 | 17.100 | 16.650 | 16.650 | 16.190 | 3,584 |
| 2025-05-28 | 17.900 | 17.900 | 17.500 | 17.500 | 16.199 | 6,916 |
| 2025-05-27 | 17.700 | 17.900 | 17.700 | 17.900 | 16.569 | 8,086 |
| 2025-05-26 | 18.150 | 18.150 | 17.600 | 17.600 | 16.292 | 90,901 |
| 2025-05-23 | 17.250 | 17.600 | 17.200 | 17.600 | 16.292 | 7,588 |
| 2025-05-22 | 17.000 | 17.600 | 16.800 | 17.100 | 15.829 | 129,314 |
| 2025-05-21 | 18.400 | 18.400 | 17.650 | 17.700 | 16.384 | 9,325 |
| 2025-05-20 | 17.550 | 17.950 | 17.550 | 17.900 | 16.569 | 13,536 |
| 2025-05-19 | 17.700 | 18.000 | 17.550 | 17.550 | 16.245 | 21,250 |
| 2025-05-16 | 17.950 | 18.000 | 17.950 | 18.000 | 16.662 | 14,975 |
| 2025-05-15 | 18.400 | 18.400 | 17.950 | 18.000 | 16.662 | 54,167 |
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.