Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 16.30
+0.05 (0.31%)
Jul 31, 2026, 12:26 PM CET
Borgestad ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 0.31% | 2,005 |
| Jul 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 29, 2026 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 1.56% | 12,680 |
| Jul 28, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 6,950 |
| Jul 27, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 797 |
| Jul 24, 2026 | 15.95 | 16.00 | 15.85 | 16.00 | 16.00 | - | 1,994 |
| Jul 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 53 |
| Jul 22, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | 8,066 |
| Jul 21, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 45,559 |
| Jul 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | 1,085 |
| Jul 17, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 125 |
| Jul 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | 661 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.35 | 16.35 | 16.35 | -1.21% | 2,638 |
| Jul 14, 2026 | 16.70 | 16.80 | 16.55 | 16.55 | 16.55 | -0.90% | 2,849 |
| Jul 13, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.52% | 1,250 |
| Jul 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2,862 |
| Jul 9, 2026 | 16.70 | 16.70 | 16.40 | 16.45 | 16.45 | -1.79% | 12,883 |
| Jul 8, 2026 | 16.45 | 16.75 | 16.40 | 16.75 | 16.75 | - | 2,425 |
| Jul 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 400 |
| Jul 6, 2026 | 17.25 | 17.30 | 16.75 | 16.75 | 16.75 | -2.62% | 6,132 |
| Jul 3, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1.18% | 5,270 |
| Jul 2, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 2.41% | 3,563 |
| Jul 1, 2026 | 16.25 | 16.60 | 16.25 | 16.60 | 16.60 | 2.47% | 4,456 |
| Jun 30, 2026 | 16.25 | 16.50 | 16.20 | 16.20 | 16.20 | -0.31% | 14,029 |
| Jun 29, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -0.61% | 6,305 |
| Jun 26, 2026 | 16.25 | 16.35 | 16.00 | 16.35 | 16.35 | 0.62% | 3,730 |
| Jun 25, 2026 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | 1.56% | 143 |
| Jun 24, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 5,225 |
| Jun 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 22, 2026 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | - | 915 |
| Jun 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | 60 |
| Jun 18, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 4,844 |
| Jun 17, 2026 | 16.35 | 16.50 | 16.15 | 16.15 | 16.15 | 0.31% | 3,004 |
| Jun 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 6,682 |
| Jun 15, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.93% | 13 |
| Jun 12, 2026 | 16.10 | 16.10 | 16.00 | 16.05 | 16.05 | -2.13% | 8,471 |
| Jun 11, 2026 | 16.30 | 16.55 | 16.30 | 16.40 | 16.40 | -0.30% | 2,501 |
| Jun 10, 2026 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 0.92% | 526 |
| Jun 9, 2026 | 16.85 | 16.85 | 16.30 | 16.30 | 16.30 | -1.51% | 1,795 |
| Jun 8, 2026 | 16.95 | 16.95 | 16.50 | 16.55 | 16.55 | -2.07% | 7,425 |
| Jun 5, 2026 | 16.70 | 16.90 | 16.60 | 16.90 | 16.90 | 1.50% | 111 |
| Jun 4, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 1.22% | 3,280 |
| Jun 3, 2026 | 16.75 | 16.75 | 16.40 | 16.45 | 16.45 | -1.50% | 14,860 |
| Jun 2, 2026 | 16.85 | 16.85 | 16.60 | 16.70 | 16.70 | - | 52,039 |
| Jun 1, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 5.70% | 58,049 |
| May 29, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | 15,596 |
| May 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 479 |
| May 27, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 1,112 |
| May 26, 2026 | 15.80 | 15.95 | 15.00 | 15.70 | 15.70 | -0.63% | 20,231 |
| May 22, 2026 | 16.00 | 16.00 | 15.45 | 15.80 | 15.80 | -1.25% | 12,295 |