Skip to main content
Borgestad ASA (OSL:BOR)
Norway flag Norway · Delayed Price · Currency is NOK
16.95
+0.15 (0.89%)
At close: Dec 5, 2025

Borgestad ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8016.9516.8016.9516.950.89%24,360
Dec 4, 202516.9016.9016.8016.8016.80-1.18%2,168
Dec 3, 202516.7017.0016.7017.0017.001.19%1,539
Dec 2, 202517.1017.1016.7516.8016.80-1.75%6,094
Dec 1, 202517.2517.2516.8017.1017.10-565
Nov 28, 202517.2017.2016.7517.1017.101.18%1,779
Nov 27, 202516.7517.0016.7516.9016.90-0.59%7,693
Nov 26, 202517.6017.6016.6517.0017.00-3.41%6,914
Nov 25, 202517.2517.6017.2517.6017.604.45%578
Nov 24, 202517.0517.0516.8516.8516.85-2.88%1,500
Nov 21, 202517.0017.3517.0017.3517.351.46%7,890
Nov 20, 202517.0517.1017.0017.1017.10-2.01%4,503
Nov 19, 202518.3018.3017.4517.4517.45-0.57%1,910
Nov 18, 202517.5518.0017.5517.5517.55-4,531
Nov 17, 202517.6517.9517.5517.5517.55-0.57%837
Nov 14, 202517.6517.6517.6517.6517.65-1.94%28
Nov 13, 202518.0018.0018.0018.0018.00-0.55%1
Nov 12, 202517.7018.1017.7018.1018.102.26%5,300
Nov 11, 202517.8017.9517.7017.7017.70-1.39%4,065
Nov 10, 202517.7017.9517.6017.9517.951.41%885
Nov 7, 202518.0018.0017.6517.7017.70-3.01%4,520
Nov 6, 202517.8518.2517.8518.2518.252.24%60
Nov 5, 202518.2518.2517.8517.8517.85-2.46%685
Nov 4, 202518.0018.3017.7518.3018.301.67%7,788
Nov 3, 202517.9518.0017.9518.0018.00-1.64%1,036
Oct 31, 202517.9518.3017.5518.3018.300.83%8,924
Oct 30, 202518.5018.5018.1518.1518.15-654
Oct 29, 202517.8019.0017.8018.1518.155.22%16,137
Oct 28, 202517.2517.2517.2517.2517.25-0.29%920
Oct 27, 202517.2517.3017.2517.3017.300.29%5,434
Oct 24, 202516.9517.2516.9517.2517.251.47%7,443
Oct 23, 202517.2017.2517.0017.0017.00-1.45%4,618
Oct 22, 202517.2517.2517.2517.2517.251.47%100
Oct 21, 202517.0517.0517.0017.0017.00-0.87%7,300
Oct 20, 202517.2517.2517.1517.1517.150.88%444
Oct 17, 202516.9517.1516.9517.0017.00-0.87%7,318
Oct 16, 202516.9017.1516.7517.1517.151.48%6,909
Oct 15, 202516.9516.9516.6516.9016.90-0.59%15,568
Oct 14, 202517.0017.0017.0017.0017.00-1.45%500
Oct 13, 202517.2517.2517.2517.2517.25-0.29%500
Oct 10, 202517.2517.3017.2517.3017.30-0.29%5,118
Oct 9, 202517.1017.7517.1017.3517.350.29%6,153
Oct 8, 202517.2017.3017.2017.3017.300.58%2,532
Oct 7, 202517.6517.7017.2017.2017.20-2.55%5,787
Oct 6, 202517.6517.8017.6517.6517.65-0.84%1,567
Oct 3, 202518.4018.4017.6517.8017.80-1.39%11,226
Oct 2, 202517.8018.8517.6518.0518.051.12%22,986
Oct 1, 202517.8517.8517.8517.8517.85-0.28%500
Sep 30, 202517.9017.9017.9017.9017.90-0.56%1,733
Sep 29, 202517.8518.0017.8518.0018.000.84%2,584
Sep 26, 202517.8517.8517.8517.8517.850.28%280
Sep 25, 202517.3018.0017.3017.8017.80-3,189
Sep 24, 202517.3017.8017.3017.8017.801.71%2,456
Sep 23, 202518.3018.3017.5017.5017.50-2.78%12,450
Sep 22, 202518.0518.3518.0018.0018.000.56%2,297
Sep 19, 202518.0518.0517.9017.9017.90-0.56%1,500
Sep 18, 202517.6018.0017.6018.0018.000.28%2,425
Sep 17, 202518.4518.4517.9017.9517.95-2.97%14,779
Sep 16, 202518.8518.8517.5018.5018.50-3.90%54,812
Sep 15, 202518.7519.2518.7519.2519.251.32%3,110
Sep 12, 202519.3519.7018.7519.0019.00-1.81%10,210
Sep 11, 202518.9519.9018.4019.3519.352.38%15,106
Sep 10, 202518.4019.5018.4018.9018.903.28%52,428
Sep 9, 202518.3018.3018.3018.3018.30--
Sep 8, 202518.3018.3018.3018.3018.30-3
Sep 5, 202518.8518.8518.3018.3018.30-0.54%1,155
Sep 4, 202517.8018.4017.8018.4018.403.08%1,230
Sep 3, 202518.1018.1017.8517.8517.85-0.83%1,734
Sep 2, 202518.0018.0017.7018.0018.000.84%13,167
Sep 1, 202517.9517.9517.7017.8517.85-0.28%5,852
Aug 29, 202517.6018.0517.4017.9017.90-0.28%7,793
Aug 28, 202518.1518.1517.8017.9517.95-1.10%5,244
Aug 27, 202518.1518.3018.1518.1518.150.55%605
Aug 26, 202518.8518.8518.0518.0518.05-2.70%8,596
Aug 25, 202519.0019.2018.5518.5518.55-2.37%14,851
Aug 22, 202518.0519.0017.6019.0019.003.26%21,259
Aug 21, 202519.6019.6517.6518.4018.40-8.00%69,359
Aug 20, 202520.7020.7020.0020.0020.00-0.99%8,449
Aug 19, 202520.5020.6020.2020.2020.20-3,273
Aug 18, 202520.5020.5020.1020.2020.20-2.42%7,582
Aug 15, 202520.2020.7020.2020.7020.702.48%10,539
Aug 14, 202520.2020.2020.0020.2020.201.00%4,216
Aug 13, 202520.0020.2020.0020.0020.00-0.99%287
Aug 12, 202519.5520.7019.5520.2020.203.32%11,155
Aug 11, 202520.0020.0019.5519.5519.55-2.25%3,348
Aug 8, 202520.1020.1019.7520.0020.00-1.96%7,097
Aug 7, 202520.6020.6020.2020.4020.400.99%2,448
Aug 6, 202521.0021.4020.2020.2020.20-3.81%10,073
Aug 5, 202520.4021.0020.4021.0021.002.44%5,878
Aug 4, 202520.4020.8020.3020.5020.50-1,653
Aug 1, 202520.5021.4020.5020.5020.50-20,123
Jul 31, 202520.4020.5020.3020.5020.50-12,329
Jul 30, 202520.4020.5020.2020.5020.501.99%11,317
Jul 29, 202520.0020.4020.0020.1020.100.50%4,776
Jul 28, 202520.0020.4020.0020.0020.00-2.44%11,919
Jul 25, 202520.0020.5019.5520.5020.502.76%15,868
Jul 24, 202519.7020.0019.3019.9519.951.01%9,871
Jul 23, 202518.7519.7518.7519.7519.755.61%12,451
Jul 22, 202519.5019.5018.4018.7018.701.08%5,600
Jul 21, 202519.9519.9518.4518.5018.50-7.50%34,976