Borgestad A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.500	18.748	18.430	18.668	17.280	14,041
2025-02-12	18.196	18.496	18.100	18.496	17.121	13,600
2025-02-11	17.950	18.200	17.950	18.200	16.847	7,209
2025-02-10	18.100	18.200	17.900	18.000	16.662	3,887
2025-02-07	17.900	17.900	17.900	17.900	16.569	4,793
2025-02-06	18.100	18.188	18.000	18.000	16.662	23,626
2025-02-05	18.000	18.000	17.804	17.804	16.480	2,835
2025-02-04	18.358	18.358	17.702	18.200	16.847	1,575
2025-02-03	17.650	18.298	17.650	18.000	16.662	5,530
2025-01-31	17.848	17.998	17.652	17.720	16.403	13,002
2025-01-30	17.822	18.000	17.802	17.900	16.569	6,783
2025-01-29	18.012	18.012	17.822	17.822	16.497	1,602
2025-01-28	17.778	18.300	17.718	18.300	16.940	22,672
2025-01-27	17.620	17.778	17.402	17.414	16.119	12,955
2025-01-24	17.612	17.900	17.612	17.800	16.477	3,417
2025-01-23	17.750	17.998	17.700	17.998	16.660	2,725
2025-01-22	17.852	17.898	17.750	17.898	16.567	2,967
2025-01-21	17.800	18.000	17.800	18.000	16.662	2,139
2025-01-20	18.298	18.298	18.298	18.298	16.938	501
2025-01-17	18.346	18.346	17.502	18.298	16.938	11,663
2025-01-16	18.350	18.350	17.602	18.014	16.675	2,413
2025-01-15	17.948	18.358	17.948	18.356	16.991	4,121
2025-01-14	17.500	17.852	17.500	17.852	16.525	6,645
2025-01-13	17.960	18.500	17.850	17.850	16.523	22,869
2025-01-10	18.390	18.390	17.944	18.100	16.754	9,725
2025-01-09	18.002	18.300	17.940	18.200	16.847	16,417
2025-01-08	17.902	18.428	17.850	18.000	16.662	6,717
2025-01-07	18.994	18.994	18.186	18.598	17.215	22,103
2025-01-06	19.020	19.040	18.996	18.996	17.584	11,198
2025-01-03	19.600	19.600	18.600	19.022	17.608	30,930
2025-01-02	20.225	20.395	19.602	19.602	18.145	14,076
2024-12-30	18.500	20.300	18.500	20.200	18.698	61,311
2024-12-27	18.500	18.500	18.300	18.490	17.115	24,635
2024-12-23	19.000	19.000	18.450	18.496	17.121	37,647
2024-12-20	16.512	18.850	16.512	17.800	16.477	71,986
2024-12-19	16.998	16.998	16.512	16.512	15.284	14,586
2024-12-18	17.798	17.798	16.998	17.000	15.736	40,352
2024-12-17	18.498	18.498	17.500	17.798	16.475	32,773
2024-12-16	17.702	18.498	17.702	17.900	16.569	6,659
2024-12-13	17.320	17.700	17.320	17.700	16.384	7,322
2024-12-12	17.500	17.694	17.300	17.300	16.014	6,175
2024-12-11	17.300	17.500	17.300	17.500	16.199	1,004
2024-12-10	17.300	17.300	17.300	17.300	16.014	295
2024-12-09	19.500	19.500	17.600	17.600	16.292	42,388
2024-12-06	17.400	17.980	17.400	17.980	16.643	21,501
2024-12-05	17.300	17.300	17.300	17.300	16.014	5,300
2024-12-04	17.022	17.300	16.496	17.300	16.014	80,914
2024-12-03	17.200	17.300	17.200	17.200	15.921	4,333
2024-12-02	17.150	17.200	17.150	17.158	15.882	26,888
2024-11-29	17.100	17.158	17.020	17.158	15.882	9,013
2024-11-28	17.300	17.436	17.060	17.100	15.829	11,197
2024-11-27	17.800	17.800	17.020	17.598	16.290	7,993
2024-11-26	17.500	17.898	17.202	17.208	15.929	8,436
2024-11-25	18.000	18.000	17.806	17.808	16.484	1,097
2024-11-22	18.200	18.828	17.802	18.500	17.125	10,983
2024-11-21	18.500	18.500	18.102	18.398	17.030	7,106
2024-11-20	18.900	18.900	18.500	18.500	17.125	4,121
2024-11-19	17.522	18.900	17.522	18.900	17.495	2,389
2024-11-18	18.300	18.300	17.502	17.520	16.218	6,174
2024-11-15	17.520	18.300	17.520	18.300	16.940	593,544

← NewerPage 8 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.