Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 16.95
+0.15 (0.89%)
At close: Dec 5, 2025
Borgestad ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 17.65 | 17.95 | 17.55 | 17.55 | 17.55 | -0.57% | 837 |
| Nov 14, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.94% | 28 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 1 |
| Nov 12, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 5,300 |
| Nov 11, 2025 | 17.80 | 17.95 | 17.70 | 17.70 | 17.70 | -1.39% | 4,065 |
| Nov 10, 2025 | 17.70 | 17.95 | 17.60 | 17.95 | 17.95 | 1.41% | 885 |
| Nov 7, 2025 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | -3.01% | 4,520 |
| Nov 6, 2025 | 17.85 | 18.25 | 17.85 | 18.25 | 18.25 | 2.24% | 60 |
| Nov 5, 2025 | 18.25 | 18.25 | 17.85 | 17.85 | 17.85 | -2.46% | 685 |
| Nov 4, 2025 | 18.00 | 18.30 | 17.75 | 18.30 | 18.30 | 1.67% | 7,788 |
| Nov 3, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | -1.64% | 1,036 |
| Oct 31, 2025 | 17.95 | 18.30 | 17.55 | 18.30 | 18.30 | 0.83% | 8,924 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | - | 654 |
| Oct 29, 2025 | 17.80 | 19.00 | 17.80 | 18.15 | 18.15 | 5.22% | 16,137 |
| Oct 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | 920 |
| Oct 27, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 0.29% | 5,434 |
| Oct 24, 2025 | 16.95 | 17.25 | 16.95 | 17.25 | 17.25 | 1.47% | 7,443 |
| Oct 23, 2025 | 17.20 | 17.25 | 17.00 | 17.00 | 17.00 | -1.45% | 4,618 |
| Oct 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 100 |
| Oct 21, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -0.87% | 7,300 |
| Oct 20, 2025 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | 0.88% | 444 |
| Oct 17, 2025 | 16.95 | 17.15 | 16.95 | 17.00 | 17.00 | -0.87% | 7,318 |
| Oct 16, 2025 | 16.90 | 17.15 | 16.75 | 17.15 | 17.15 | 1.48% | 6,909 |
| Oct 15, 2025 | 16.95 | 16.95 | 16.65 | 16.90 | 16.90 | -0.59% | 15,568 |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 500 |
| Oct 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | 500 |
| Oct 10, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | -0.29% | 5,118 |
| Oct 9, 2025 | 17.10 | 17.75 | 17.10 | 17.35 | 17.35 | 0.29% | 6,153 |
| Oct 8, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 2,532 |
| Oct 7, 2025 | 17.65 | 17.70 | 17.20 | 17.20 | 17.20 | -2.55% | 5,787 |
| Oct 6, 2025 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | -0.84% | 1,567 |
| Oct 3, 2025 | 18.40 | 18.40 | 17.65 | 17.80 | 17.80 | -1.39% | 11,226 |
| Oct 2, 2025 | 17.80 | 18.85 | 17.65 | 18.05 | 18.05 | 1.12% | 22,986 |
| Oct 1, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | 500 |
| Sep 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 1,733 |
| Sep 29, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.84% | 2,584 |
| Sep 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | 280 |