Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 19.00
-0.35 (-1.81%)
Sep 12, 2025, 3:37 PM CET
Borgestad ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 2.48% | 10,539 |
| Aug 14, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 4,216 |
| Aug 13, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 287 |
| Aug 12, 2025 | 19.55 | 20.70 | 19.55 | 20.20 | 20.20 | 3.32% | 11,155 |
| Aug 11, 2025 | 20.00 | 20.00 | 19.55 | 19.55 | 19.55 | -2.25% | 3,348 |
| Aug 8, 2025 | 20.10 | 20.10 | 19.75 | 20.00 | 20.00 | -1.96% | 7,097 |
| Aug 7, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | 2,448 |
| Aug 6, 2025 | 21.00 | 21.40 | 20.20 | 20.20 | 20.20 | -3.81% | 10,073 |
| Aug 5, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.44% | 5,878 |
| Aug 4, 2025 | 20.40 | 20.80 | 20.30 | 20.50 | 20.50 | - | 1,653 |
| Aug 1, 2025 | 20.50 | 21.40 | 20.50 | 20.50 | 20.50 | - | 20,123 |
| Jul 31, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | - | 12,329 |
| Jul 30, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 1.99% | 11,317 |
| Jul 29, 2025 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 4,776 |
| Jul 28, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -2.44% | 11,919 |
| Jul 25, 2025 | 20.00 | 20.50 | 19.55 | 20.50 | 20.50 | 2.76% | 15,868 |
| Jul 24, 2025 | 19.70 | 20.00 | 19.30 | 19.95 | 19.95 | 1.01% | 9,871 |
| Jul 23, 2025 | 18.75 | 19.75 | 18.75 | 19.75 | 19.75 | 5.61% | 12,451 |
| Jul 22, 2025 | 19.50 | 19.50 | 18.40 | 18.70 | 18.70 | 1.08% | 5,600 |
| Jul 21, 2025 | 19.95 | 19.95 | 18.45 | 18.50 | 18.50 | -7.50% | 34,976 |
| Jul 18, 2025 | 19.95 | 20.50 | 19.90 | 20.00 | 20.00 | -1.48% | 34,744 |
| Jul 17, 2025 | 20.40 | 20.40 | 19.60 | 20.30 | 20.30 | - | 23,390 |
| Jul 16, 2025 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | - | 11,392 |
| Jul 15, 2025 | 19.60 | 20.50 | 19.60 | 20.30 | 20.30 | 3.57% | 26,793 |
| Jul 14, 2025 | 19.50 | 19.80 | 19.05 | 19.60 | 19.60 | 3.70% | 31,132 |
| Jul 11, 2025 | 19.20 | 19.25 | 18.80 | 18.90 | 18.90 | -1.56% | 10,886 |
| Jul 10, 2025 | 18.25 | 20.00 | 18.20 | 19.20 | 19.20 | 4.92% | 15,603 |
| Jul 9, 2025 | 18.05 | 18.30 | 18.05 | 18.30 | 18.30 | 1.67% | 19,004 |
| Jul 8, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 4,450 |
| Jul 7, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 2.27% | 8,065 |