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