Borgestad A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.520 | 18.300 | 17.520 | 18.300 | 16.940 | 593,544 |
| 2024-11-14 | 17.996 | 17.998 | 17.630 | 17.658 | 16.345 | 9,930 |
| 2024-11-13 | 17.100 | 19.438 | 17.100 | 17.996 | 16.658 | 161,729 |
| 2024-11-12 | 16.980 | 17.100 | 16.980 | 17.000 | 15.736 | 14,981 |
| 2024-11-11 | 16.800 | 17.100 | 16.800 | 16.920 | 15.662 | 4,912 |
| 2024-11-08 | 17.100 | 17.100 | 17.100 | 17.100 | 15.829 | 0 |
| 2024-11-07 | 16.802 | 17.298 | 16.800 | 17.100 | 15.829 | 14,512 |
| 2024-11-06 | 17.300 | 17.300 | 16.802 | 17.198 | 15.919 | 2,241 |
| 2024-11-05 | 17.050 | 17.350 | 17.050 | 17.300 | 16.014 | 13,066 |
| 2024-11-04 | 17.110 | 17.110 | 17.110 | 17.110 | 15.838 | 3,587 |
| 2024-11-01 | 17.110 | 17.598 | 17.110 | 17.400 | 16.106 | 1,497 |
| 2024-10-31 | 16.802 | 16.802 | 16.802 | 16.802 | 15.553 | 0 |
| 2024-10-30 | 17.300 | 17.300 | 16.702 | 16.802 | 15.553 | 4,242 |
| 2024-10-29 | 17.000 | 17.100 | 17.000 | 17.100 | 15.829 | 834 |
| 2024-10-28 | 17.200 | 17.200 | 17.200 | 17.200 | 15.921 | 300 |
| 2024-10-25 | 17.200 | 17.202 | 17.200 | 17.200 | 15.921 | 8 |
| 2024-10-24 | 17.200 | 17.300 | 17.200 | 17.200 | 15.921 | 7,319 |
| 2024-10-23 | 17.490 | 17.552 | 17.200 | 17.200 | 15.921 | 17,315 |
| 2024-10-22 | 17.300 | 17.400 | 17.300 | 17.400 | 16.106 | 1,917 |
| 2024-10-21 | 17.300 | 17.300 | 17.250 | 17.250 | 15.968 | 570 |
| 2024-10-18 | 16.902 | 16.902 | 16.902 | 16.902 | 15.645 | 0 |
| 2024-10-17 | 17.000 | 17.200 | 16.802 | 16.902 | 15.645 | 4,146 |
| 2024-10-16 | 17.290 | 17.400 | 17.002 | 17.400 | 16.106 | 27,995 |
| 2024-10-15 | 16.580 | 17.400 | 16.580 | 17.300 | 16.014 | 40,695 |
| 2024-10-14 | 16.600 | 16.600 | 16.510 | 16.510 | 15.283 | 75 |
| 2024-10-11 | 16.600 | 16.600 | 16.600 | 16.600 | 15.366 | 0 |
| 2024-10-10 | 16.600 | 16.600 | 16.600 | 16.600 | 15.366 | 10 |
| 2024-10-09 | 16.498 | 16.700 | 16.306 | 16.700 | 15.458 | 8,808 |
| 2024-10-08 | 16.672 | 16.672 | 16.422 | 16.450 | 15.227 | 2,146 |
| 2024-10-07 | 16.302 | 16.500 | 16.300 | 16.500 | 15.273 | 3,300 |
| 2024-10-04 | 16.212 | 16.300 | 16.212 | 16.300 | 15.088 | 229 |
| 2024-10-03 | 16.200 | 16.206 | 16.200 | 16.206 | 15.001 | 1,137 |
| 2024-10-02 | 16.202 | 16.206 | 16.202 | 16.206 | 15.001 | 1,002 |
| 2024-10-01 | 16.672 | 16.672 | 16.202 | 16.202 | 14.998 | 1,158 |
| 2024-09-30 | 16.202 | 16.552 | 16.202 | 16.400 | 15.181 | 683 |
| 2024-09-27 | 16.310 | 16.310 | 16.202 | 16.202 | 14.998 | 1,088 |
| 2024-09-26 | 16.400 | 16.400 | 16.400 | 16.400 | 15.181 | 456 |
| 2024-09-25 | 16.600 | 16.698 | 16.400 | 16.400 | 15.181 | 20,002 |
| 2024-09-24 | 16.500 | 16.700 | 16.500 | 16.700 | 15.458 | 502 |
| 2024-09-23 | 16.304 | 16.700 | 16.300 | 16.700 | 15.458 | 24,284 |
| 2024-09-20 | 16.200 | 16.580 | 16.200 | 16.580 | 15.347 | 2,518 |
| 2024-09-19 | 16.400 | 16.400 | 16.200 | 16.300 | 15.088 | 1,048 |
| 2024-09-18 | 16.200 | 16.300 | 16.200 | 16.300 | 15.088 | 69 |
| 2024-09-17 | 16.858 | 16.858 | 16.400 | 16.400 | 15.181 | 1,049 |
| 2024-09-16 | 16.400 | 16.500 | 16.202 | 16.500 | 15.273 | 9,030 |
| 2024-09-13 | 16.500 | 16.966 | 16.200 | 16.202 | 14.998 | 12,041 |
| 2024-09-12 | 16.202 | 16.202 | 16.202 | 16.202 | 14.998 | 275 |
| 2024-09-11 | 16.202 | 16.202 | 16.202 | 16.202 | 14.998 | 502 |
| 2024-09-10 | 16.500 | 16.970 | 16.202 | 16.202 | 14.998 | 13,035 |
| 2024-09-09 | 16.980 | 16.980 | 16.202 | 16.290 | 15.079 | 2,051 |
| 2024-09-06 | 16.100 | 16.300 | 16.100 | 16.102 | 14.905 | 102,979 |
| 2024-09-05 | 16.498 | 16.498 | 16.498 | 16.498 | 15.272 | 0 |
| 2024-09-04 | 16.880 | 16.880 | 16.498 | 16.498 | 15.272 | 15,479 |
| 2024-09-03 | 16.878 | 17.000 | 16.314 | 16.880 | 15.625 | 4,675 |
| 2024-09-02 | 16.578 | 16.600 | 16.102 | 16.600 | 15.366 | 73,450 |
| 2024-08-30 | 16.400 | 16.600 | 16.400 | 16.600 | 15.366 | 7,821 |
| 2024-08-29 | 16.600 | 16.600 | 16.600 | 16.600 | 15.366 | 94,000 |
| 2024-08-28 | 16.410 | 16.700 | 16.350 | 16.700 | 15.458 | 8,627 |
| 2024-08-27 | 16.796 | 16.800 | 16.418 | 16.418 | 15.197 | 5,659 |
| 2024-08-26 | 16.720 | 17.000 | 16.302 | 16.794 | 15.545 | 99,483 |
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.