Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 15.70
-0.05 (-0.32%)
Nov 13, 2026, 4:25 PM CET
Borgestad ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | -0.32% | 12,350 |
| Nov 12, 2026 | 15.85 | 15.95 | 15.70 | 15.75 | 15.75 | -0.63% | 7,502 |
| Nov 11, 2026 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -1.25% | 1,633 |
| Nov 10, 2026 | 16.15 | 16.15 | 15.80 | 16.05 | 16.05 | 1.26% | 20,087 |
| Nov 9, 2026 | 16.00 | 16.45 | 15.70 | 15.85 | 15.85 | -0.31% | 18,045 |
| Nov 6, 2026 | 15.90 | 16.25 | 15.85 | 15.90 | 15.90 | - | 11,943 |
| Nov 5, 2026 | 16.20 | 16.20 | 15.85 | 15.90 | 15.90 | -1.85% | 9,534 |
| Nov 4, 2026 | 16.20 | 16.25 | 16.00 | 16.20 | 16.20 | -1.52% | 24,405 |
| Nov 3, 2026 | 16.50 | 16.50 | 16.25 | 16.45 | 16.45 | 1.23% | 6,439 |
| Nov 2, 2026 | 18.00 | 18.45 | 17.75 | 17.75 | 16.25 | - | 75,740 |
| Oct 30, 2026 | 17.45 | 18.00 | 17.40 | 17.75 | 16.25 | 3.20% | 168,881 |
| Oct 29, 2026 | 17.25 | 17.95 | 17.00 | 17.20 | 15.75 | - | 81,292 |
| Oct 28, 2026 | 17.70 | 17.70 | 17.00 | 17.20 | 15.75 | -2.82% | 27,065 |
| Oct 27, 2026 | 17.10 | 18.00 | 17.10 | 17.70 | 16.20 | 4.42% | 75,896 |
| Oct 26, 2026 | 16.90 | 17.00 | 16.90 | 16.95 | 15.52 | 0.30% | 4,495 |
| Oct 23, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 15.47 | -0.59% | 541 |
| Oct 22, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 15.56 | 0.89% | 9,803 |
| Oct 21, 2026 | 17.10 | 17.15 | 16.85 | 16.85 | 15.43 | -1.17% | 6,318 |
| Oct 20, 2026 | 16.75 | 17.05 | 16.75 | 17.05 | 15.61 | 0.29% | 5,795 |
| Oct 19, 2026 | 17.10 | 17.10 | 16.75 | 17.00 | 15.56 | 0.59% | 3,002 |
| Oct 16, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 15.47 | - | 1,491 |
| Oct 15, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 15.47 | -0.88% | 1,576 |
| Oct 14, 2026 | 16.95 | 17.05 | 16.95 | 17.05 | 15.61 | 0.29% | 695 |
| Oct 13, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 15.56 | -0.87% | 798 |
| Oct 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 15.70 | - | - |
| Oct 9, 2026 | 17.25 | 17.25 | 17.00 | 17.15 | 15.70 | - | 18,061 |
| Oct 8, 2026 | 17.20 | 17.30 | 17.10 | 17.15 | 15.70 | -0.29% | 6,680 |
| Oct 7, 2026 | 16.80 | 17.30 | 16.80 | 17.20 | 15.75 | 1.78% | 43,859 |
| Oct 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 15.47 | 0.60% | 527 |
| Oct 5, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 15.38 | -2.33% | 16,839 |
| Oct 2, 2026 | 17.15 | 17.50 | 17.15 | 17.20 | 15.75 | 0.88% | 13,146 |
| Oct 1, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 15.61 | -0.87% | 126 |
| Sep 30, 2026 | 17.25 | 17.50 | 17.15 | 17.20 | 15.75 | -1.71% | 25,988 |
| Sep 29, 2026 | 17.30 | 17.50 | 17.25 | 17.50 | 16.02 | 1.45% | 27,489 |
| Sep 28, 2026 | 17.35 | 17.35 | 17.25 | 17.25 | 15.79 | -1.15% | 1,192 |
| Sep 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 15.98 | - | 155 |
| Sep 24, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 15.98 | - | 6,554 |
| Sep 23, 2026 | 17.00 | 17.45 | 17.00 | 17.45 | 15.98 | 0.87% | 4,773 |
| Sep 22, 2026 | 17.25 | 17.30 | 17.20 | 17.30 | 15.84 | 0.29% | 2,260 |
| Sep 21, 2026 | 17.75 | 17.75 | 17.20 | 17.25 | 15.79 | -2.27% | 5,018 |
| Sep 18, 2026 | 17.45 | 17.65 | 17.45 | 17.65 | 16.16 | 1.15% | 1,377 |
| Sep 17, 2026 | 17.80 | 17.80 | 17.40 | 17.45 | 15.98 | -1.97% | 1,453 |
| Sep 16, 2026 | 17.85 | 17.85 | 17.50 | 17.80 | 16.30 | 1.14% | 1,350 |
| Sep 15, 2026 | 17.55 | 17.60 | 17.45 | 17.60 | 16.11 | -0.85% | 20,055 |
| Sep 14, 2026 | 17.45 | 17.75 | 17.35 | 17.75 | 16.25 | 3.20% | 5,323 |
| Sep 11, 2026 | 17.25 | 17.40 | 17.20 | 17.20 | 15.75 | -1.15% | 14,850 |
| Sep 10, 2026 | 17.05 | 17.80 | 17.00 | 17.40 | 15.93 | 1.16% | 83,545 |
| Sep 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 15.75 | -1.15% | 3,312 |
| Sep 8, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 15.93 | - | 10,101 |
| Sep 7, 2026 | 17.55 | 17.75 | 17.40 | 17.40 | 15.93 | -1.69% | 9,829 |