Borgestad A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.000 | 18.198 | 18.000 | 18.000 | 16.662 | 976 |
| 2025-05-13 | 18.238 | 18.238 | 17.650 | 17.970 | 16.634 | 6,700 |
| 2025-05-12 | 18.480 | 18.480 | 18.192 | 18.192 | 16.840 | 1,099 |
| 2025-05-09 | 18.000 | 18.000 | 18.000 | 18.000 | 16.662 | 6,200 |
| 2025-05-08 | 17.650 | 17.652 | 17.500 | 17.500 | 16.199 | 9,097 |
| 2025-05-07 | 17.480 | 17.650 | 17.350 | 17.650 | 16.338 | 20,272 |
| 2025-05-06 | 17.326 | 17.476 | 17.326 | 17.476 | 16.177 | 2,500 |
| 2025-05-05 | 17.022 | 17.394 | 17.022 | 17.394 | 16.101 | 2,156 |
| 2025-05-02 | 17.150 | 17.198 | 17.000 | 17.198 | 15.919 | 14,857 |
| 2025-04-30 | 17.600 | 17.600 | 17.150 | 17.150 | 15.875 | 18,193 |
| 2025-04-29 | 17.500 | 17.500 | 17.500 | 17.500 | 16.199 | 1,103 |
| 2025-04-28 | 17.160 | 17.500 | 17.160 | 17.500 | 16.199 | 11,801 |
| 2025-04-25 | 17.100 | 17.100 | 17.100 | 17.100 | 15.829 | 0 |
| 2025-04-24 | 17.368 | 17.578 | 17.100 | 17.100 | 15.829 | 8,322 |
| 2025-04-23 | 17.122 | 17.298 | 17.102 | 17.102 | 15.831 | 11,562 |
| 2025-04-22 | 17.438 | 17.438 | 17.020 | 17.020 | 15.755 | 661 |
| 2025-04-16 | 17.374 | 17.400 | 17.374 | 17.400 | 16.106 | 7,131 |
| 2025-04-15 | 16.610 | 17.500 | 16.610 | 17.474 | 16.175 | 24,375 |
| 2025-04-14 | 17.398 | 17.398 | 16.602 | 16.610 | 15.375 | 3,680 |
| 2025-04-11 | 16.900 | 16.900 | 16.500 | 16.748 | 15.503 | 2,428 |
| 2025-04-10 | 16.898 | 16.898 | 16.898 | 16.898 | 15.642 | 13 |
| 2025-04-09 | 16.200 | 16.300 | 15.600 | 16.300 | 15.088 | 6,237 |
| 2025-04-08 | 16.300 | 16.400 | 16.300 | 16.400 | 15.181 | 1,500 |
| 2025-04-07 | 16.498 | 16.498 | 16.002 | 16.298 | 15.086 | 10,859 |
| 2025-04-04 | 17.598 | 17.598 | 16.000 | 16.720 | 15.477 | 36,628 |
| 2025-04-03 | 17.862 | 17.874 | 17.100 | 17.350 | 16.060 | 91,665 |
| 2025-04-02 | 17.528 | 17.800 | 17.430 | 17.800 | 16.477 | 39,314 |
| 2025-04-01 | 17.302 | 17.302 | 17.302 | 17.302 | 16.016 | 1,462 |
| 2025-03-31 | 17.600 | 17.600 | 17.002 | 17.258 | 15.975 | 9,259 |
| 2025-03-28 | 17.100 | 17.500 | 17.000 | 17.500 | 16.199 | 28,138 |
| 2025-03-27 | 16.850 | 17.092 | 16.850 | 16.960 | 15.699 | 3,749 |
| 2025-03-26 | 16.900 | 17.158 | 16.810 | 16.810 | 15.560 | 11,683 |
| 2025-03-25 | 16.700 | 17.000 | 16.700 | 16.900 | 15.644 | 4,998 |
| 2025-03-24 | 17.100 | 17.498 | 16.800 | 16.800 | 15.551 | 13,554 |
| 2025-03-21 | 17.854 | 17.854 | 17.000 | 17.100 | 15.829 | 20,419 |
| 2025-03-20 | 18.000 | 18.000 | 17.000 | 17.998 | 16.660 | 5,825 |
| 2025-03-19 | 17.300 | 17.796 | 17.300 | 17.796 | 16.473 | 18,761 |
| 2025-03-18 | 17.548 | 17.548 | 17.010 | 17.300 | 16.014 | 5,164 |
| 2025-03-17 | 17.796 | 17.980 | 17.550 | 17.550 | 16.245 | 7,776 |
| 2025-03-14 | 17.620 | 17.794 | 17.000 | 17.794 | 16.471 | 11,578 |
| 2025-03-13 | 17.620 | 17.800 | 17.620 | 17.800 | 16.477 | 5,001 |
| 2025-03-12 | 17.250 | 17.798 | 17.250 | 17.698 | 16.382 | 372 |
| 2025-03-11 | 17.800 | 17.980 | 17.200 | 17.200 | 15.921 | 51,742 |
| 2025-03-10 | 17.320 | 17.966 | 17.320 | 17.964 | 16.629 | 17,985 |
| 2025-03-07 | 17.600 | 17.700 | 17.550 | 17.550 | 16.245 | 2,116 |
| 2025-03-06 | 17.648 | 17.900 | 17.502 | 17.608 | 16.299 | 12,686 |
| 2025-03-05 | 18.138 | 18.146 | 17.484 | 17.500 | 16.199 | 10,859 |
| 2025-03-04 | 18.500 | 18.500 | 17.300 | 17.658 | 16.345 | 43,463 |
| 2025-03-03 | 18.700 | 18.998 | 18.700 | 18.910 | 17.504 | 16,962 |
| 2025-02-28 | 19.200 | 19.200 | 18.504 | 18.504 | 17.128 | 63,838 |
| 2025-02-27 | 19.500 | 19.500 | 18.700 | 19.060 | 17.643 | 24,839 |
| 2025-02-26 | 18.800 | 19.080 | 18.800 | 19.000 | 17.587 | 27,659 |
| 2025-02-25 | 18.892 | 19.240 | 18.892 | 19.000 | 17.587 | 25,565 |
| 2025-02-24 | 18.650 | 19.200 | 18.650 | 18.890 | 17.486 | 37,200 |
| 2025-02-21 | 18.100 | 18.500 | 17.900 | 18.500 | 17.125 | 49,393 |
| 2025-02-20 | 18.080 | 18.100 | 18.080 | 18.100 | 16.754 | 8,977 |
| 2025-02-19 | 18.198 | 18.198 | 18.000 | 18.000 | 16.662 | 8,208 |
| 2025-02-18 | 18.200 | 18.200 | 18.100 | 18.100 | 16.754 | 3,000 |
| 2025-02-17 | 17.900 | 18.200 | 17.900 | 18.000 | 16.662 | 2,004 |
| 2025-02-14 | 18.402 | 18.402 | 17.900 | 17.998 | 16.660 | 17,947 |
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.