Borgestad ASA (OSL:BOR)
Norway · Delayed Price · Currency is NOK 16.40
-0.10 (-0.61%)
May 19, 2026, 10:51 AM CET
Borgestad ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.82% | 195 |
| May 18, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | - | 1,164 |
| May 15, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 639 |
| May 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 278 |
| May 12, 2026 | 16.05 | 16.45 | 16.05 | 16.35 | 16.35 | 0.62% | 1,086 |
| May 11, 2026 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | -1.52% | 113 |
| May 8, 2026 | 16.35 | 16.50 | 16.30 | 16.50 | 16.50 | - | 1,296 |
| May 7, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -0.60% | 396 |
| May 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 2 |
| May 5, 2026 | 16.40 | 16.60 | 16.25 | 16.60 | 16.60 | 1.22% | 2,605 |
| May 4, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -0.30% | 7,318 |
| Apr 30, 2026 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | -1.79% | 3,736 |
| Apr 29, 2026 | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | 1.21% | 453 |
| Apr 28, 2026 | 16.45 | 16.55 | 16.00 | 16.55 | 16.55 | 0.91% | 26,884 |
| Apr 27, 2026 | 15.95 | 16.40 | 15.90 | 16.40 | 16.40 | 4.46% | 10,303 |
| Apr 24, 2026 | 16.10 | 16.50 | 15.55 | 15.70 | 15.70 | -3.98% | 49,914 |
| Apr 23, 2026 | 16.60 | 16.60 | 16.35 | 16.35 | 16.35 | -2.68% | 12,015 |
| Apr 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 25 |
| Apr 21, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | - | 39 |
| Apr 20, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.30% | 444 |
| Apr 17, 2026 | 16.65 | 16.85 | 16.00 | 16.85 | 16.85 | -0.88% | 33,004 |
| Apr 16, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 2.41% | 2,000 |
| Apr 15, 2026 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -1.48% | 5,555 |
| Apr 14, 2026 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | - | 2,711 |
| Apr 13, 2026 | 17.50 | 17.50 | 16.75 | 16.85 | 16.85 | -3.71% | 18,310 |
| Apr 10, 2026 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | - | 3,076 |
| Apr 9, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 5.42% | 38,515 |
| Apr 8, 2026 | 16.40 | 16.80 | 16.35 | 16.60 | 16.60 | 0.61% | 12,082 |
| Apr 7, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 5,236 |
| Apr 1, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 2.47% | 2,168 |
| Mar 31, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 4.52% | 8,350 |
| Mar 30, 2026 | 15.85 | 15.85 | 15.50 | 15.50 | 15.50 | -2.82% | 8,144 |
| Mar 27, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.04% | 1,073 |
| Mar 26, 2026 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 2.81% | 4,000 |
| Mar 25, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.31% | 10,210 |
| Mar 24, 2026 | 16.25 | 16.25 | 15.95 | 16.05 | 16.05 | -1.53% | 16,877 |
| Mar 23, 2026 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | -1.21% | 6,320 |
| Mar 20, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | - | 6,631 |
| Mar 19, 2026 | 16.65 | 16.65 | 16.30 | 16.50 | 16.50 | -1.49% | 8,031 |
| Mar 18, 2026 | 16.80 | 16.80 | 16.70 | 16.75 | 16.75 | -0.30% | 10,494 |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | 456 |
| Mar 16, 2026 | 17.00 | 17.00 | 16.50 | 16.85 | 16.85 | 0.30% | 7,957 |
| Mar 13, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.88% | 1,044 |
| Mar 12, 2026 | 16.95 | 16.95 | 16.85 | 16.95 | 16.95 | - | 2,050 |
| Mar 11, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -2.02% | 3,957 |
| Mar 10, 2026 | 17.30 | 17.30 | 16.95 | 17.30 | 17.30 | 0.58% | 17,762 |
| Mar 9, 2026 | 17.25 | 17.50 | 17.20 | 17.20 | 17.20 | -0.86% | 10,727 |
| Mar 6, 2026 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 0.29% | 487 |
| Mar 5, 2026 | 17.75 | 17.75 | 17.30 | 17.30 | 17.30 | 0.29% | 8,740 |
| Mar 4, 2026 | 17.90 | 17.90 | 17.25 | 17.25 | 17.25 | -3.36% | 3,236 |