Borgestad ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	18.45	18.45	18.10	18.10	-	-0.55%	3,135
Feb 20, 2026	18.45	18.45	18.00	18.20	18.20	-0.27%	6,983
Feb 19, 2026	17.95	18.50	17.95	18.25	18.25	1.96%	3,958
Feb 18, 2026	18.20	18.20	17.60	17.90	17.90	1.42%	2,525
Feb 17, 2026	17.90	17.90	17.55	17.65	17.65	-1.40%	3,877
Feb 16, 2026	17.80	18.00	17.80	17.90	17.90	-0.56%	3,044
Feb 13, 2026	17.80	18.00	17.80	18.00	18.00	-	346
Feb 12, 2026	18.00	18.00	18.00	18.00	18.00	0.28%	2,508
Feb 11, 2026	18.05	18.05	17.70	17.95	17.95	-0.28%	8,201
Feb 10, 2026	18.00	18.35	17.95	18.00	18.00	-0.55%	5,983
Feb 9, 2026	18.15	18.20	18.10	18.10	18.10	0.56%	614
Feb 6, 2026	18.10	18.20	17.95	18.00	18.00	-1.10%	35,780
Feb 5, 2026	18.05	18.20	18.05	18.20	18.20	0.83%	679
Feb 4, 2026	18.10	18.10	18.05	18.05	18.05	-0.28%	2,930
Feb 3, 2026	18.10	18.10	18.10	18.10	18.10	-0.82%	25
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