Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 17.20
+0.15 (0.88%)
Oct 2, 2026, 3:38 PM CET
Borgestad ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.15 | 17.50 | 17.15 | 17.20 | 17.20 | 0.88% | 13,146 |
| Oct 1, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | -0.87% | 126 |
| Sep 30, 2026 | 17.25 | 17.50 | 17.15 | 17.20 | 17.20 | -1.71% | 25,988 |
| Sep 29, 2026 | 17.30 | 17.50 | 17.25 | 17.50 | 17.50 | 1.45% | 27,489 |
| Sep 28, 2026 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | -1.15% | 1,192 |
| Sep 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 155 |
| Sep 24, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | - | 6,554 |
| Sep 23, 2026 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 0.87% | 4,773 |
| Sep 22, 2026 | 17.25 | 17.30 | 17.20 | 17.30 | 17.30 | 0.29% | 2,260 |
| Sep 21, 2026 | 17.75 | 17.75 | 17.20 | 17.25 | 17.25 | -2.27% | 5,018 |
| Sep 18, 2026 | 17.45 | 17.65 | 17.45 | 17.65 | 17.65 | 1.15% | 1,377 |
| Sep 17, 2026 | 17.80 | 17.80 | 17.40 | 17.45 | 17.45 | -1.97% | 1,453 |
| Sep 16, 2026 | 17.85 | 17.85 | 17.50 | 17.80 | 17.80 | 1.14% | 1,350 |
| Sep 15, 2026 | 17.55 | 17.60 | 17.45 | 17.60 | 17.60 | -0.85% | 20,055 |
| Sep 14, 2026 | 17.45 | 17.75 | 17.35 | 17.75 | 17.75 | 3.20% | 5,323 |
| Sep 11, 2026 | 17.25 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 14,850 |
| Sep 10, 2026 | 17.05 | 17.80 | 17.00 | 17.40 | 17.40 | 1.16% | 83,545 |
| Sep 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 3,312 |
| Sep 8, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - | 10,101 |
| Sep 7, 2026 | 17.55 | 17.75 | 17.40 | 17.40 | 17.40 | -1.69% | 9,829 |
| Sep 4, 2026 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | - | 7,616 |
| Sep 3, 2026 | 17.55 | 17.70 | 17.30 | 17.70 | 17.70 | 0.57% | 56,811 |
| Sep 2, 2026 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -4.09% | 26,463 |
| Sep 1, 2026 | 16.80 | 18.90 | 16.80 | 18.35 | 18.35 | 11.21% | 67,226 |
| Aug 31, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 6,761 |
| Aug 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 2 |
| Aug 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 26, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | -0.60% | 18,857 |
| Aug 25, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 8,690 |
| Aug 24, 2026 | 16.60 | 16.75 | 16.60 | 16.60 | 16.60 | 0.30% | 15,708 |
| Aug 21, 2026 | 16.30 | 16.55 | 16.30 | 16.55 | 16.55 | - | 10,377 |
| Aug 20, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Aug 19, 2026 | 16.45 | 16.55 | 16.25 | 16.55 | 16.55 | 0.61% | 3,071 |
| Aug 18, 2026 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | - | 2,585 |
| Aug 17, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Aug 14, 2026 | 16.25 | 16.70 | 16.25 | 16.45 | 16.45 | 1.23% | 1,295 |
| Aug 13, 2026 | 16.25 | 16.25 | 16.20 | 16.25 | 16.25 | -0.91% | 912 |
| Aug 12, 2026 | 16.45 | 16.45 | 16.35 | 16.40 | 16.40 | -0.30% | 1,718 |
| Aug 11, 2026 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | - | 886 |
| Aug 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.86% | 44 |
| Aug 7, 2026 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | -0.92% | 514 |
| Aug 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% | 172 |
| Aug 5, 2026 | 16.70 | 16.70 | 16.45 | 16.45 | 16.45 | 0.30% | 2,555 |
| Aug 4, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | -0.30% | 1,125 |
| Aug 3, 2026 | 16.10 | 16.45 | 16.05 | 16.45 | 16.45 | 0.92% | 4,234 |
| 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 |