Borgestad ASA (OSL:BOR)
Norway
· Delayed Price · Currency is NOK 16.55
+0.15 (0.91%)
Apr 28, 2026, 3:56 PM CET
Borgestad ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 17.65 | 17.85 | 17.35 | 17.85 | 17.85 | 4.69% | 32,886 |
| Mar 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -5.80% | 250 |
| Feb 27, 2026 | 18.10 | 18.10 | 17.90 | 18.10 | 17.60 | 0.56% | 671 |
| Feb 26, 2026 | 18.10 | 18.40 | 17.70 | 18.00 | 17.50 | -0.28% | 6,849 |
| Feb 25, 2026 | 18.25 | 18.25 | 17.65 | 18.05 | 17.55 | 0.28% | 7,826 |
| Feb 24, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 17.50 | -0.55% | 7,656 |
| Feb 23, 2026 | 18.45 | 18.45 | 18.10 | 18.10 | 17.60 | -0.55% | 6,135 |
| Feb 20, 2026 | 18.45 | 18.45 | 18.00 | 18.20 | 17.70 | -0.27% | 6,983 |
| Feb 19, 2026 | 17.95 | 18.50 | 17.95 | 18.25 | 17.75 | 1.96% | 3,958 |
| Feb 18, 2026 | 18.20 | 18.20 | 17.60 | 17.90 | 17.41 | 1.42% | 2,525 |
| Feb 17, 2026 | 17.90 | 17.90 | 17.55 | 17.65 | 17.16 | -1.40% | 3,877 |
| Feb 16, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.41 | -0.56% | 3,044 |
| Feb 13, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.50 | - | 346 |
| Feb 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 0.28% | 2,508 |
| Feb 11, 2026 | 18.05 | 18.05 | 17.70 | 17.95 | 17.45 | -0.28% | 8,201 |
| Feb 10, 2026 | 18.00 | 18.35 | 17.95 | 18.00 | 17.50 | -0.55% | 5,983 |
| Feb 9, 2026 | 18.15 | 18.20 | 18.10 | 18.10 | 17.60 | 0.56% | 614 |
| Feb 6, 2026 | 18.10 | 18.20 | 17.95 | 18.00 | 17.50 | -1.10% | 35,780 |
| Feb 5, 2026 | 18.05 | 18.20 | 18.05 | 18.20 | 17.70 | 0.83% | 679 |
| Feb 4, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 17.55 | -0.28% | 2,930 |
| Feb 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.60 | -0.82% | 25 |
| Feb 2, 2026 | 18.10 | 18.30 | 18.10 | 18.25 | 17.75 | 1.96% | 9,102 |
| Jan 30, 2026 | 18.00 | 18.05 | 17.90 | 17.90 | 17.41 | -0.56% | 6,003 |
| Jan 29, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.50 | -1.10% | 2,636 |
| Jan 28, 2026 | 18.25 | 18.25 | 17.95 | 18.20 | 17.70 | 1.11% | 1,533 |
| Jan 27, 2026 | 18.00 | 18.00 | 17.95 | 18.00 | 17.50 | -0.55% | 3,457 |
| Jan 26, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 17.60 | 1.40% | 6,953 |
| Jan 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.36 | -2.19% | 270 |
| Jan 22, 2026 | 18.15 | 18.25 | 18.15 | 18.25 | 17.75 | 0.55% | 3,500 |
| Jan 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.65 | 0.83% | 2,000 |
| Jan 20, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 17.50 | - | 4,637 |
| Jan 19, 2026 | 18.30 | 18.30 | 17.85 | 18.00 | 17.50 | -1.37% | 1,250 |
| Jan 16, 2026 | 17.95 | 18.25 | 17.95 | 18.25 | 17.75 | 3.11% | 110 |
| Jan 15, 2026 | 17.90 | 18.20 | 17.70 | 17.70 | 17.21 | -2.21% | 5,183 |
| Jan 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.60 | -0.28% | 2,060 |
| Jan 13, 2026 | 18.05 | 18.40 | 17.90 | 18.15 | 17.65 | -0.82% | 20,881 |
| Jan 12, 2026 | 18.35 | 18.50 | 18.20 | 18.30 | 17.79 | 0.55% | 6,636 |
| Jan 9, 2026 | 18.55 | 18.95 | 18.00 | 18.20 | 17.70 | -3.96% | 12,658 |
| Jan 8, 2026 | 18.40 | 19.20 | 18.40 | 18.95 | 18.43 | 4.41% | 6,100 |
| Jan 7, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 17.65 | - | 2,500 |
| Jan 6, 2026 | 18.50 | 18.50 | 18.15 | 18.15 | 17.65 | -2.42% | 920 |
| Jan 5, 2026 | 18.50 | 19.15 | 18.50 | 18.60 | 18.09 | -3.38% | 6,200 |
| Jan 2, 2026 | 19.00 | 19.75 | 19.00 | 19.25 | 18.72 | -1.28% | 5,421 |
| Dec 30, 2025 | 19.90 | 19.95 | 19.50 | 19.50 | 18.96 | 3.72% | 10,538 |
| Dec 29, 2025 | 19.25 | 19.25 | 18.80 | 18.80 | 18.28 | -1.05% | 2,247 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 18.48 | -1.81% | 358 |
| Dec 22, 2025 | 19.55 | 19.55 | 19.00 | 19.35 | 18.82 | -0.51% | 6,893 |
| Dec 19, 2025 | 19.35 | 19.55 | 19.35 | 19.45 | 18.91 | 0.52% | 2,374 |
| Dec 18, 2025 | 19.55 | 19.55 | 19.20 | 19.35 | 18.82 | -0.26% | 2,434 |
| Dec 17, 2025 | 19.95 | 19.95 | 19.40 | 19.40 | 18.86 | - | 7,707 |
| Dec 16, 2025 | 19.20 | 19.65 | 19.20 | 19.40 | 18.86 | 1.04% | 17,257 |
| Dec 15, 2025 | 19.10 | 19.65 | 19.10 | 19.20 | 18.67 | 3.50% | 2,305 |
| Dec 12, 2025 | 19.60 | 19.70 | 18.55 | 18.55 | 18.04 | -3.64% | 19,311 |
| Dec 11, 2025 | 18.30 | 19.60 | 18.10 | 19.25 | 18.72 | 8.45% | 18,839 |
| Dec 10, 2025 | 16.95 | 18.00 | 16.95 | 17.75 | 17.26 | 4.41% | 12,236 |
| Dec 9, 2025 | 16.85 | 17.00 | 16.70 | 17.00 | 16.53 | 0.29% | 13,138 |
| Dec 8, 2025 | 16.90 | 16.95 | 16.80 | 16.95 | 16.48 | - | 1,282 |
| Dec 5, 2025 | 16.80 | 16.95 | 16.80 | 16.95 | 16.48 | 0.89% | 24,360 |
| Dec 4, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.34 | -1.18% | 2,168 |
| Dec 3, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.53 | 1.19% | 1,539 |
| Dec 2, 2025 | 17.10 | 17.10 | 16.75 | 16.80 | 16.34 | -1.75% | 6,094 |
| Dec 1, 2025 | 17.25 | 17.25 | 16.80 | 17.10 | 16.63 | - | 565 |
| Nov 28, 2025 | 17.20 | 17.20 | 16.75 | 17.10 | 16.63 | 1.18% | 1,779 |