Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 17.15
+0.15 (0.88%)
Oct 24, 2025, 2:09 PM CET
Borgestad ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 17.30 | 18.00 | 17.30 | 17.80 | 17.80 | - | 3,189 |
| Sep 24, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 1.71% | 2,456 |
| Sep 23, 2025 | 18.30 | 18.30 | 17.50 | 17.50 | 17.50 | -2.78% | 12,450 |
| Sep 22, 2025 | 18.05 | 18.35 | 18.00 | 18.00 | 18.00 | 0.56% | 2,297 |
| Sep 19, 2025 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -0.56% | 1,500 |
| Sep 18, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 0.28% | 2,425 |
| Sep 17, 2025 | 18.45 | 18.45 | 17.90 | 17.95 | 17.95 | -2.97% | 14,779 |
| Sep 16, 2025 | 18.85 | 18.85 | 17.50 | 18.50 | 18.50 | -3.90% | 54,812 |
| Sep 15, 2025 | 18.75 | 19.25 | 18.75 | 19.25 | 19.25 | 1.32% | 3,110 |
| Sep 12, 2025 | 19.35 | 19.70 | 18.75 | 19.00 | 19.00 | -1.81% | 10,210 |
| Sep 11, 2025 | 18.95 | 19.90 | 18.40 | 19.35 | 19.35 | 2.38% | 15,106 |
| Sep 10, 2025 | 18.40 | 19.50 | 18.40 | 18.90 | 18.90 | 3.28% | 52,428 |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 3 |
| Sep 5, 2025 | 18.85 | 18.85 | 18.30 | 18.30 | 18.30 | -0.54% | 1,155 |
| Sep 4, 2025 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 3.08% | 1,230 |
| Sep 3, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -0.83% | 1,734 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 0.84% | 13,167 |
| Sep 1, 2025 | 17.95 | 17.95 | 17.70 | 17.85 | 17.85 | -0.28% | 5,852 |
| Aug 29, 2025 | 17.60 | 18.05 | 17.40 | 17.90 | 17.90 | -0.28% | 7,793 |
| Aug 28, 2025 | 18.15 | 18.15 | 17.80 | 17.95 | 17.95 | -1.10% | 5,244 |
| Aug 27, 2025 | 18.15 | 18.30 | 18.15 | 18.15 | 18.15 | 0.55% | 605 |
| Aug 26, 2025 | 18.85 | 18.85 | 18.05 | 18.05 | 18.05 | -2.70% | 8,596 |
| Aug 25, 2025 | 19.00 | 19.20 | 18.55 | 18.55 | 18.55 | -2.37% | 14,851 |
| Aug 22, 2025 | 18.05 | 19.00 | 17.60 | 19.00 | 19.00 | 3.26% | 21,259 |
| Aug 21, 2025 | 19.60 | 19.65 | 17.65 | 18.40 | 18.40 | -8.00% | 69,359 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -0.99% | 8,449 |
| Aug 19, 2025 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | - | 3,273 |
| Aug 18, 2025 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -2.42% | 7,582 |