Borgestad ASA (LON:0DTO)
London · Delayed Price · Currency is GBP · Price in NOK 18.50
0.00 (0.00%)
At close: Sep 1, 2026
LON:0DTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 15.26% | 57 |
| Apr 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -5.31% | 17 |
| Apr 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.42% | 12 |
| Feb 23, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.55 | -0.28% | 10 |
| Dec 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.60 | 3.13% | 54 |
| Nov 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.06 | - | 54 |
| Nov 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.06 | -4.62% | 8 |
| Sep 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.89 | -6.12% | 10 |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.06 | -5.77% | 104 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.22 | 1.96% | 650 |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.83 | - | 50 |
| Jul 30, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 19.83 | 3.55% | 26 |
| Jul 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.15 | 4.23% | 16 |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.38 | 17.39% | 108 |
| May 22, 2025 | 16.50 | 17.20 | 16.50 | 16.90 | 15.65 | -4.52% | 39 |
| May 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 16.40 | -1.67% | 16 |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 16.67 | 4.69% | 71 |
| May 2, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 15.93 | -2.30% | 142 |
| Mar 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 16.30 | 15.78% | 6 |
| Mar 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.08 | -13.64% | 6 |
| Mar 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 16.30 | -1.68% | 10 |
| Feb 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 16.58 | -0.61% | 6 |
| Jan 16, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 16.68 | -11.28% | 6 |
| Jan 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 18.80 | 14.06% | 6 |