UK markets close in 2 hours 18 minutes

Borgestad ASA (BOR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
0.4330+0.0030 (+0.70%)
As of 02:42PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.43300.46000.42800.43300.43301,651,371
02 May 20240.39900.46000.39100.43000.43002,372,635
30 Apr 20240.38900.42000.38600.39900.3990969,029
29 Apr 20240.35600.39000.35600.38900.38901,380,884
26 Apr 20240.37100.37100.36100.36900.3690214,035
25 Apr 20240.36000.37000.35800.36900.3690470,719
24 Apr 20240.36000.36500.36000.36000.3600820,712
23 Apr 20240.34000.35800.33600.35700.3570340,630
22 Apr 20240.35800.35900.33700.34000.3400239,842
19 Apr 20240.34000.35700.34000.35000.350061,944
18 Apr 20240.35700.35700.34000.34600.3460139,356
17 Apr 20240.34000.35000.34000.34500.3450256,346
16 Apr 20240.34000.35800.34000.35700.3570184,156
15 Apr 20240.36100.36100.35000.35000.350018,940
12 Apr 20240.35800.36100.35700.36100.3610443,780
11 Apr 20240.35200.35800.35000.35200.3520191,247
10 Apr 20240.34500.35600.34500.35000.3500143,192
09 Apr 20240.36100.36100.34100.34200.3420276,205
08 Apr 20240.35000.36000.35000.35000.350093,136
05 Apr 20240.36100.36100.34000.35000.3500189,247
04 Apr 20240.36400.36400.33700.36000.3600729,318
03 Apr 20240.34000.36500.34000.35900.35901,311,503
02 Apr 20240.31600.37000.31600.34000.34003,694,699
27 Mar 20240.31400.31500.31400.31500.3150648,787
26 Mar 20240.31000.31400.30300.31400.3140217,213
25 Mar 20240.31000.31500.30000.31500.3150901,622
22 Mar 20240.31000.31000.30000.30800.3080402,211
21 Mar 20240.29800.30600.29800.29800.2980378,500
20 Mar 20240.30600.31000.29500.29500.2950835,178
19 Mar 20240.29400.30600.29400.30600.30601,386,786
18 Mar 20240.29000.30300.29000.29500.29502,008,257
15 Mar 20240.28500.29500.28400.28500.2850457,190
14 Mar 20240.28300.28400.28300.28400.284095,959
13 Mar 20240.29300.29300.28000.28900.2890446,078
12 Mar 20240.29000.29000.29000.29000.290077,000
11 Mar 20240.29900.30000.29000.29000.2900298,582
08 Mar 20240.29700.30000.29400.29400.2940175,388
07 Mar 20240.29200.29700.29100.29700.2970179,675
06 Mar 20240.29200.29700.29200.29200.292051,865
05 Mar 20240.29500.30300.29500.29500.2950239,565
04 Mar 20240.30300.30300.29200.29500.2950319,585
01 Mar 20240.30400.30500.29700.29700.2970366,233
29 Feb 20240.30000.30400.29100.29400.29401,826,219
28 Feb 20240.29900.31000.29100.29100.29103,454,594
27 Feb 20240.29300.29900.28900.29900.29902,100,777
26 Feb 20240.29400.30300.28900.29200.2920988,372
23 Feb 20240.28600.29300.28300.29300.2930795,620
22 Feb 20240.29800.29800.28000.29000.2900529,518
21 Feb 20240.28600.29700.28600.29000.2900283,218
20 Feb 20240.30000.30000.28200.29000.2900525,185
19 Feb 20240.31100.31100.29500.30000.3000107,150
16 Feb 20240.31500.31500.28700.30300.3030723,755
15 Feb 20240.30400.30400.29000.29800.2980368,364
14 Feb 20240.30400.30400.29000.30300.3030213,960
13 Feb 20240.29000.30000.29000.30000.3000147,835
12 Feb 20240.30000.30300.29000.29200.2920282,373
09 Feb 20240.30000.30300.29400.29400.2940224,502
08 Feb 20240.30000.30200.28500.29800.29802,026,257
07 Feb 20240.30800.31000.30000.30000.3000451,333
06 Feb 20240.30700.30800.30500.30500.305094,545
05 Feb 20240.32000.32200.31500.31500.3150124,449
02 Feb 20240.32000.32300.31700.31700.3170704,847
01 Feb 20240.30600.32000.30600.31900.3190339,145
31 Jan 20240.32000.32900.31200.31200.312044,282
30 Jan 20240.32200.32200.31400.31400.314056,445
29 Jan 20240.32900.33900.32000.32900.3290282,277
26 Jan 20240.32000.32900.32000.32900.3290117,374
25 Jan 20240.31600.31800.31500.31500.3150484,840
24 Jan 20240.31000.33500.31000.31500.315063,095
23 Jan 20240.31000.32000.30500.30700.3070252,282
22 Jan 20240.31800.31900.30600.31900.3190213,023
19 Jan 20240.31000.31400.30800.31000.3100167,638
18 Jan 20240.32000.32000.30200.31000.3100399,759
17 Jan 20240.32000.32000.31300.31900.3190401,666
16 Jan 20240.33000.34000.32000.33600.3360650,307
15 Jan 20240.33000.33100.32000.33100.3310201,225
12 Jan 20240.34200.34200.33200.33800.33801,006,693
11 Jan 20240.34000.34700.33900.33900.3390175,224
10 Jan 20240.33500.33800.33100.33800.3380555,996
09 Jan 20240.34000.34000.33500.33500.3350301,841
08 Jan 20240.34000.34500.33000.33200.33202,344,103
05 Jan 20240.32000.34000.31700.32900.32901,269,089
04 Jan 20240.31000.32000.30700.32000.3200235,532
03 Jan 20240.32500.32500.30000.32500.32502,051,789
02 Jan 20240.33400.33400.31500.32400.32401,508,267
29 Dec 20230.34300.35000.32900.33900.33904,412,853
28 Dec 20230.33300.36000.31600.32800.328014,263,942
27 Dec 20230.30900.30900.29400.30000.3000118,449,511
22 Dec 20230.30000.31500.29000.30000.30002,876,700
21 Dec 20230.29400.31400.28300.29100.29101,855,830
20 Dec 20230.32000.32000.29000.30100.30101,172,009
19 Dec 20230.28500.32400.28500.32000.32003,779,800
18 Dec 20230.28400.28400.27000.28000.28002,431,440
15 Dec 20230.26900.27500.26500.27000.27002,184,575
14 Dec 20230.26900.26900.26000.26300.26301,926,324
13 Dec 20230.26400.27000.25500.27000.2700892,314
12 Dec 20230.28000.28200.26100.28000.2800526,761
11 Dec 20230.27400.29000.27000.28000.2800355,594
08 Dec 20230.28000.29000.27400.27400.2740499,657
07 Dec 20230.27000.29000.27000.27300.2730358,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...