Borgestad A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.050 | 17.050 | 16.900 | 16.900 | 16.900 | 1,491 |
| 2026-10-15 | 17.200 | 17.200 | 16.900 | 16.900 | 16.900 | 1,576 |
| 2026-10-14 | 16.950 | 17.050 | 16.950 | 17.050 | 17.050 | 695 |
| 2026-10-13 | 16.750 | 17.000 | 16.750 | 17.000 | 17.000 | 798 |
| 2026-10-12 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 18,061 |
| 2026-10-09 | 17.250 | 17.250 | 17.000 | 17.150 | 17.150 | 18,061 |
| 2026-10-08 | 17.200 | 17.300 | 17.100 | 17.150 | 17.150 | 6,680 |
| 2026-10-07 | 16.800 | 17.300 | 16.800 | 17.200 | 17.200 | 43,859 |
| 2026-10-06 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 527 |
| 2026-10-05 | 17.100 | 17.100 | 16.800 | 16.800 | 16.800 | 16,839 |
| 2026-10-02 | 17.150 | 17.500 | 17.150 | 17.200 | 17.200 | 13,146 |
| 2026-10-01 | 17.000 | 17.050 | 17.000 | 17.050 | 17.050 | 126 |
| 2026-09-30 | 17.250 | 17.500 | 17.150 | 17.200 | 17.200 | 25,988 |
| 2026-09-29 | 17.300 | 17.500 | 17.250 | 17.500 | 17.500 | 27,489 |
| 2026-09-28 | 17.350 | 17.350 | 17.250 | 17.250 | 17.250 | 1,192 |
| 2026-09-25 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 155 |
| 2026-09-24 | 17.250 | 17.450 | 17.250 | 17.450 | 17.450 | 6,554 |
| 2026-09-23 | 17.000 | 17.450 | 17.000 | 17.450 | 17.450 | 4,773 |
| 2026-09-22 | 17.250 | 17.300 | 17.200 | 17.300 | 17.300 | 2,260 |
| 2026-09-21 | 17.750 | 17.750 | 17.200 | 17.250 | 17.250 | 5,018 |
| 2026-09-18 | 17.450 | 17.650 | 17.450 | 17.650 | 17.650 | 1,377 |
| 2026-09-17 | 17.800 | 17.800 | 17.400 | 17.450 | 17.450 | 1,453 |
| 2026-09-16 | 17.850 | 17.850 | 17.500 | 17.800 | 17.800 | 1,350 |
| 2026-09-15 | 17.550 | 17.600 | 17.450 | 17.600 | 17.600 | 20,055 |
| 2026-09-14 | 17.450 | 17.750 | 17.350 | 17.750 | 17.750 | 5,323 |
| 2026-09-11 | 17.250 | 17.400 | 17.200 | 17.200 | 17.200 | 14,850 |
| 2026-09-10 | 17.050 | 17.800 | 17.000 | 17.400 | 17.400 | 83,545 |
| 2026-09-09 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 3,312 |
| 2026-09-08 | 17.300 | 17.400 | 17.300 | 17.400 | 17.400 | 10,101 |
| 2026-09-07 | 17.550 | 17.750 | 17.400 | 17.400 | 17.400 | 9,829 |
| 2026-09-04 | 17.700 | 18.000 | 17.700 | 17.700 | 17.700 | 7,616 |
| 2026-09-03 | 17.550 | 17.700 | 17.300 | 17.700 | 17.700 | 56,811 |
| 2026-09-02 | 18.400 | 18.400 | 17.600 | 17.600 | 17.600 | 26,463 |
| 2026-09-01 | 16.800 | 18.900 | 16.800 | 18.350 | 18.350 | 67,226 |
| 2026-08-31 | 16.700 | 16.700 | 16.500 | 16.500 | 16.500 | 6,761 |
| 2026-08-28 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 2 |
| 2026-08-27 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-08-26 | 16.500 | 16.500 | 16.450 | 16.500 | 16.500 | 18,857 |
| 2026-08-25 | 16.600 | 16.600 | 16.500 | 16.600 | 16.600 | 8,690 |
| 2026-08-24 | 16.600 | 16.750 | 16.600 | 16.600 | 16.600 | 15,708 |
| 2026-08-21 | 16.300 | 16.550 | 16.300 | 16.550 | 16.550 | 10,377 |
| 2026-08-20 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 3,071 |
| 2026-08-19 | 16.450 | 16.550 | 16.250 | 16.550 | 16.550 | 3,071 |
| 2026-08-18 | 16.600 | 16.600 | 16.300 | 16.450 | 16.450 | 2,585 |
| 2026-08-17 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,295 |
| 2026-08-14 | 16.250 | 16.700 | 16.250 | 16.450 | 16.450 | 1,295 |
| 2026-08-13 | 16.250 | 16.250 | 16.200 | 16.250 | 16.250 | 912 |
| 2026-08-12 | 16.450 | 16.450 | 16.350 | 16.400 | 16.400 | 1,718 |
| 2026-08-11 | 16.350 | 16.450 | 16.350 | 16.450 | 16.450 | 886 |
| 2026-08-10 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 44 |
| 2026-08-07 | 16.300 | 16.300 | 16.150 | 16.150 | 16.150 | 514 |
| 2026-08-06 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 172 |
| 2026-08-05 | 16.700 | 16.700 | 16.450 | 16.450 | 16.450 | 2,555 |
| 2026-08-04 | 16.350 | 16.400 | 16.350 | 16.400 | 16.400 | 1,125 |
| 2026-08-03 | 16.100 | 16.450 | 16.050 | 16.450 | 16.450 | 4,234 |
| 2026-07-31 | 16.000 | 16.300 | 16.000 | 16.300 | 16.300 | 2,005 |
| 2026-07-30 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 12,680 |
| 2026-07-29 | 16.000 | 16.250 | 16.000 | 16.250 | 16.250 | 12,680 |
| 2026-07-28 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 6,950 |
| 2026-07-27 | 15.900 | 16.000 | 15.900 | 15.900 | 15.900 | 797 |
Page 1 of 21 · 1,257 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.