Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 18.10
-0.15 (-0.82%)
Feb 3, 2026, 11:23 AM CET
Borgestad ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18.10 | 18.30 | 18.10 | 18.25 | 18.25 | 1.96% | 9,102 |
| Jan 30, 2026 | 18.00 | 18.05 | 17.90 | 17.90 | 17.90 | -0.56% | 6,003 |
| Jan 29, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 2,636 |
| Jan 28, 2026 | 18.25 | 18.25 | 17.95 | 18.20 | 18.20 | 1.11% | 1,533 |
| Jan 27, 2026 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | -0.55% | 3,457 |
| Jan 26, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | 1.40% | 6,953 |
| Jan 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.19% | 270 |
| Jan 22, 2026 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | 0.55% | 3,500 |
| Jan 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% | 2,000 |
| Jan 20, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | - | 4,637 |
| Jan 19, 2026 | 18.30 | 18.30 | 17.85 | 18.00 | 18.00 | -1.37% | 1,250 |
| Jan 16, 2026 | 17.95 | 18.25 | 17.95 | 18.25 | 18.25 | 3.11% | 110 |
| Jan 15, 2026 | 17.90 | 18.20 | 17.70 | 17.70 | 17.70 | -2.21% | 5,183 |
| Jan 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% | 2,060 |
| Jan 13, 2026 | 18.05 | 18.40 | 17.90 | 18.15 | 18.15 | -0.82% | 20,881 |
| Jan 12, 2026 | 18.35 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 6,636 |
| Jan 9, 2026 | 18.55 | 18.95 | 18.00 | 18.20 | 18.20 | -3.96% | 12,658 |
| Jan 8, 2026 | 18.40 | 19.20 | 18.40 | 18.95 | 18.95 | 4.41% | 6,100 |
| Jan 7, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | - | 2,500 |
| Jan 6, 2026 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | -2.42% | 920 |
| Jan 5, 2026 | 18.50 | 19.15 | 18.50 | 18.60 | 18.60 | -3.38% | 6,200 |
| Jan 2, 2026 | 19.00 | 19.75 | 19.00 | 19.25 | 19.25 | -1.28% | 5,421 |
| Dec 30, 2025 | 19.90 | 19.95 | 19.50 | 19.50 | 19.50 | 3.72% | 10,538 |
| Dec 29, 2025 | 19.25 | 19.25 | 18.80 | 18.80 | 18.80 | -1.05% | 2,247 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -1.81% | 358 |
| Dec 22, 2025 | 19.55 | 19.55 | 19.00 | 19.35 | 19.35 | -0.51% | 6,893 |
| Dec 19, 2025 | 19.35 | 19.55 | 19.35 | 19.45 | 19.45 | 0.52% | 2,374 |
| Dec 18, 2025 | 19.55 | 19.55 | 19.20 | 19.35 | 19.35 | -0.26% | 2,434 |
| Dec 17, 2025 | 19.95 | 19.95 | 19.40 | 19.40 | 19.40 | - | 7,707 |
| Dec 16, 2025 | 19.20 | 19.65 | 19.20 | 19.40 | 19.40 | 1.04% | 17,257 |
| Dec 15, 2025 | 19.10 | 19.65 | 19.10 | 19.20 | 19.20 | 3.50% | 2,305 |
| Dec 12, 2025 | 19.60 | 19.70 | 18.55 | 18.55 | 18.55 | -3.64% | 19,311 |
| Dec 11, 2025 | 18.30 | 19.60 | 18.10 | 19.25 | 19.25 | 8.45% | 18,839 |
| Dec 10, 2025 | 16.95 | 18.00 | 16.95 | 17.75 | 17.75 | 4.41% | 12,236 |
| Dec 9, 2025 | 16.85 | 17.00 | 16.70 | 17.00 | 17.00 | 0.29% | 13,138 |
| Dec 8, 2025 | 16.90 | 16.95 | 16.80 | 16.95 | 16.95 | - | 1,282 |
| Dec 5, 2025 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 0.89% | 24,360 |
| Dec 4, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 2,168 |
| Dec 3, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 1,539 |
| Dec 2, 2025 | 17.10 | 17.10 | 16.75 | 16.80 | 16.80 | -1.75% | 6,094 |
| Dec 1, 2025 | 17.25 | 17.25 | 16.80 | 17.10 | 17.10 | - | 565 |
| Nov 28, 2025 | 17.20 | 17.20 | 16.75 | 17.10 | 17.10 | 1.18% | 1,779 |
| Nov 27, 2025 | 16.75 | 17.00 | 16.75 | 16.90 | 16.90 | -0.59% | 7,693 |
| Nov 26, 2025 | 17.60 | 17.60 | 16.65 | 17.00 | 17.00 | -3.41% | 6,914 |
| Nov 25, 2025 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | 4.45% | 578 |
| Nov 24, 2025 | 17.05 | 17.05 | 16.85 | 16.85 | 16.85 | -2.88% | 1,500 |
| Nov 21, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 1.46% | 7,890 |
| Nov 20, 2025 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | -2.01% | 4,503 |
| Nov 19, 2025 | 18.30 | 18.30 | 17.45 | 17.45 | 17.45 | -0.57% | 1,910 |
| Nov 18, 2025 | 17.55 | 18.00 | 17.55 | 17.55 | 17.55 | - | 4,531 |