Borgestad A historical data

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

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 3 · 127 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.