Skip to main content
Borgestad ASA (OSL:BOR)
Norway flag Norway · Delayed Price · Currency is NOK
17.35
+0.05 (0.29%)
Mar 6, 2026, 4:13 PM CET

Borgestad ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2517.3517.2517.3517.350.29%487
Mar 5, 202617.7517.7517.3017.3017.300.29%8,740
Mar 4, 202617.9017.9017.2517.2517.25-3.36%3,236
Mar 3, 202617.6517.8517.3517.8517.854.69%32,886
Mar 2, 202617.0517.0517.0517.0517.05-5.80%250
Feb 27, 202618.1018.1017.9018.1017.600.56%671
Feb 26, 202618.1018.4017.7018.0017.50-0.28%6,849
Feb 25, 202618.2518.2517.6518.0517.550.28%7,826
Feb 24, 202618.0518.0518.0018.0017.50-0.55%7,656
Feb 23, 202618.4518.4518.1018.1017.60-0.55%6,135
Feb 20, 202618.4518.4518.0018.2017.70-0.27%6,983
Feb 19, 202617.9518.5017.9518.2517.751.96%3,958
Feb 18, 202618.2018.2017.6017.9017.411.42%2,525
Feb 17, 202617.9017.9017.5517.6517.16-1.40%3,877
Feb 16, 202617.8018.0017.8017.9017.41-0.56%3,044
Feb 13, 202617.8018.0017.8018.0017.50-346
Feb 12, 202618.0018.0018.0018.0017.500.28%2,508
Feb 11, 202618.0518.0517.7017.9517.45-0.28%8,201
Feb 10, 202618.0018.3517.9518.0017.50-0.55%5,983
Feb 9, 202618.1518.2018.1018.1017.600.56%614
Feb 6, 202618.1018.2017.9518.0017.50-1.10%35,780
Feb 5, 202618.0518.2018.0518.2017.700.83%679
Feb 4, 202618.1018.1018.0518.0517.55-0.28%2,930
Feb 3, 202618.1018.1018.1018.1017.60-0.82%25
Feb 2, 202618.1018.3018.1018.2517.751.96%9,102
Jan 30, 202618.0018.0517.9017.9017.41-0.56%6,003
Jan 29, 202618.1018.1018.0018.0017.50-1.10%2,636
Jan 28, 202618.2518.2517.9518.2017.701.11%1,533
Jan 27, 202618.0018.0017.9518.0017.50-0.55%3,457
Jan 26, 202617.8518.1017.8518.1017.601.40%6,953
Jan 23, 202617.8517.8517.8517.8517.36-2.19%270
Jan 22, 202618.1518.2518.1518.2517.750.55%3,500
Jan 21, 202618.1518.1518.1518.1517.650.83%2,000
Jan 20, 202618.2518.2518.0018.0017.50-4,637
Jan 19, 202618.3018.3017.8518.0017.50-1.37%1,250
Jan 16, 202617.9518.2517.9518.2517.753.11%110
Jan 15, 202617.9018.2017.7017.7017.21-2.21%5,183
Jan 14, 202618.1018.1018.1018.1017.60-0.28%2,060
Jan 13, 202618.0518.4017.9018.1517.65-0.82%20,881
Jan 12, 202618.3518.5018.2018.3017.790.55%6,636
Jan 9, 202618.5518.9518.0018.2017.70-3.96%12,658
Jan 8, 202618.4019.2018.4018.9518.434.41%6,100
Jan 7, 202617.9518.1517.9518.1517.65-2,500
Jan 6, 202618.5018.5018.1518.1517.65-2.42%920
Jan 5, 202618.5019.1518.5018.6018.09-3.38%6,200
Jan 2, 202619.0019.7519.0019.2518.72-1.28%5,421
Dec 30, 202519.9019.9519.5019.5018.963.72%10,538
Dec 29, 202519.2519.2518.8018.8018.28-1.05%2,247
Dec 23, 202519.4019.4019.0019.0018.48-1.81%358
Dec 22, 202519.5519.5519.0019.3518.82-0.51%6,893
Dec 19, 202519.3519.5519.3519.4518.910.52%2,374
Dec 18, 202519.5519.5519.2019.3518.82-0.26%2,434
Dec 17, 202519.9519.9519.4019.4018.86-7,707
Dec 16, 202519.2019.6519.2019.4018.861.04%17,257
Dec 15, 202519.1019.6519.1019.2018.673.50%2,305
Dec 12, 202519.6019.7018.5518.5518.04-3.64%19,311
Dec 11, 202518.3019.6018.1019.2518.728.45%18,839
Dec 10, 202516.9518.0016.9517.7517.264.41%12,236
Dec 9, 202516.8517.0016.7017.0016.530.29%13,138
Dec 8, 202516.9016.9516.8016.9516.48-1,282
Dec 5, 202516.8016.9516.8016.9516.480.89%24,360
Dec 4, 202516.9016.9016.8016.8016.34-1.18%2,168
Dec 3, 202516.7017.0016.7017.0016.531.19%1,539
Dec 2, 202517.1017.1016.7516.8016.34-1.75%6,094
Dec 1, 202517.2517.2516.8017.1016.63-565
Nov 28, 202517.2017.2016.7517.1016.631.18%1,779
Nov 27, 202516.7517.0016.7516.9016.43-0.59%7,693
Nov 26, 202517.6017.6016.6517.0016.53-3.41%6,914
Nov 25, 202517.2517.6017.2517.6017.114.45%578
Nov 24, 202517.0517.0516.8516.8516.38-2.88%1,500
Nov 21, 202517.0017.3517.0017.3516.871.46%7,890
Nov 20, 202517.0517.1017.0017.1016.63-2.01%4,503
Nov 19, 202518.3018.3017.4517.4516.97-0.57%1,910
Nov 18, 202517.5518.0017.5517.5517.07-4,531
Nov 17, 202517.6517.9517.5517.5517.07-0.57%837
Nov 14, 202517.6517.6517.6517.6517.16-1.94%28
Nov 13, 202518.0018.0018.0018.0017.50-0.55%1
Nov 12, 202517.7018.1017.7018.1017.602.26%5,300
Nov 11, 202517.8017.9517.7017.7017.21-1.39%4,065
Nov 10, 202517.7017.9517.6017.9517.451.41%885
Nov 7, 202518.0018.0017.6517.7017.21-3.01%4,520
Nov 6, 202517.8518.2517.8518.2517.752.24%60
Nov 5, 202518.2518.2517.8517.8517.36-2.46%685
Nov 4, 202518.0018.3017.7518.3017.791.67%7,788
Nov 3, 202517.9518.0017.9518.0017.50-1.64%1,036
Oct 31, 202517.9518.3017.5518.3017.790.83%8,924
Oct 30, 202518.5018.5018.1518.1517.65-654
Oct 29, 202517.8019.0017.8018.1517.655.22%16,137
Oct 28, 202517.2517.2517.2517.2516.77-0.29%920
Oct 27, 202517.2517.3017.2517.3016.820.29%5,434
Oct 24, 202516.9517.2516.9517.2516.771.47%7,443
Oct 23, 202517.2017.2517.0017.0016.53-1.45%4,618
Oct 22, 202517.2517.2517.2517.2516.771.47%100
Oct 21, 202517.0517.0517.0017.0016.53-0.87%7,300
Oct 20, 202517.2517.2517.1517.1516.680.88%444
Oct 17, 202516.9517.1516.9517.0016.53-0.87%7,318
Oct 16, 202516.9017.1516.7517.1516.681.48%6,909
Oct 15, 202516.9516.9516.6516.9016.43-0.59%15,568
Oct 14, 202517.0017.0017.0017.0016.53-1.45%500
Oct 13, 202517.2517.2517.2517.2516.77-0.29%500