Bergen Carbon Solutions AS BCS
OSL · Norway · Producer Manufacturing
NOK 6.10-0.20 (-3.17%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 6.10 | -3.17% | NOK 6.94 | NOK 6.94 | NOK 6.10 | 73.75K |
| 2026-09-30 | NOK 6.30 | +6.06% | NOK 5.62 | NOK 6.30 | NOK 5.62 | 84.73K |
| 2026-09-29 | NOK 5.94 | +2.41% | NOK 5.80 | NOK 5.98 | NOK 5.76 | 20.01K |
| 2026-09-28 | NOK 5.80 | 0.00% | NOK 6.26 | NOK 6.26 | NOK 5.76 | 14.78K |
| 2026-09-25 | NOK 5.80 | -2.68% | NOK 6.00 | NOK 6.00 | NOK 5.50 | 113.81K |
| 2026-09-24 | NOK 5.96 | -3.25% | NOK 6.10 | NOK 6.10 | NOK 5.70 | 18.62K |
| 2026-09-23 | NOK 6.16 | +2.67% | NOK 6.38 | NOK 6.38 | NOK 5.76 | 21.42K |
| 2026-09-22 | NOK 6.00 | -2.91% | NOK 5.96 | NOK 6.16 | NOK 5.90 | 84.79K |
| 2026-09-21 | NOK 6.18 | +0.65% | NOK 6.20 | NOK 6.20 | NOK 5.90 | 29.29K |
| 2026-09-18 | NOK 6.14 | -0.97% | NOK 6.14 | NOK 6.40 | NOK 6.12 | 14.14K |
| 2026-09-17 | NOK 6.20 | -1.90% | NOK 6.66 | NOK 6.66 | NOK 6.12 | 60.42K |
| 2026-09-16 | NOK 6.32 | -4.24% | NOK 6.58 | NOK 6.88 | NOK 6.16 | 91.97K |
| 2026-09-15 | NOK 6.60 | +2.48% | NOK 6.68 | NOK 6.74 | NOK 6.42 | 77.32K |
| 2026-09-14 | NOK 6.44 | -0.31% | NOK 6.20 | NOK 6.90 | NOK 6.20 | 33.17K |
| 2026-09-11 | NOK 6.46 | +2.87% | NOK 6.28 | NOK 6.64 | NOK 6.20 | 81.82K |
| 2026-09-10 | NOK 6.28 | -3.68% | NOK 6.76 | NOK 6.76 | NOK 6.16 | 108.68K |
| 2026-09-09 | NOK 6.52 | +8.31% | NOK 6.16 | NOK 7.06 | NOK 6.14 | 95.14K |
| 2026-09-08 | NOK 6.02 | -11.47% | NOK 6.72 | NOK 6.72 | NOK 5.76 | 358.80K |
| 2026-09-07 | NOK 6.80 | +12.96% | NOK 6.02 | NOK 8.68 | NOK 6.02 | 771.60K |
| 2026-09-04 | NOK 6.02 | +1.35% | NOK 5.66 | NOK 6.46 | NOK 5.66 | 54.62K |
| 2026-09-03 | NOK 5.94 | +1.02% | NOK 6.00 | NOK 6.00 | NOK 5.74 | 64.09K |
| 2026-09-02 | NOK 5.88 | -0.68% | NOK 5.98 | NOK 5.98 | NOK 5.76 | 15.62K |
| 2026-09-01 | NOK 5.92 | -1.00% | NOK 5.86 | NOK 5.98 | NOK 5.66 | 15.21K |
| 2026-08-31 | NOK 5.98 | -0.33% | NOK 5.84 | NOK 6.04 | NOK 5.84 | 21.24K |
| 2026-08-28 | NOK 6.00 | 0.00% | NOK 6.00 | NOK 6.00 | NOK 5.80 | 97.03K |
| 2026-08-27 | NOK 6.00 | +3.45% | NOK 5.80 | NOK 6.00 | NOK 5.80 | 41.36K |
| 2026-08-26 | NOK 5.80 | 0.00% | NOK 5.80 | NOK 5.98 | NOK 5.68 | 44.00K |
| 2026-08-25 | NOK 5.80 | -3.01% | NOK 5.92 | NOK 6.40 | NOK 5.80 | 58.26K |
| 2026-08-24 | NOK 5.98 | -4.47% | NOK 6.02 | NOK 6.30 | NOK 5.88 | 37.04K |
| 2026-08-21 | NOK 6.26 | -0.32% | NOK 6.30 | NOK 6.38 | NOK 6.02 | 18.29K |
| 2026-08-20 | NOK 6.28 | -0.32% | NOK 6.44 | NOK 6.44 | NOK 5.82 | 21.65K |
| 2026-08-19 | NOK 6.30 | -1.25% | NOK 6.46 | NOK 6.64 | NOK 6.22 | 23.21K |
| 2026-08-18 | NOK 6.38 | +0.95% | NOK 6.20 | NOK 6.88 | NOK 6.20 | 30.96K |
| 2026-08-17 | NOK 6.32 | -0.32% | NOK 6.34 | NOK 6.66 | NOK 6.12 | 51.82K |
| 2026-08-14 | NOK 6.34 | 0.00% | NOK 6.30 | NOK 6.68 | NOK 6.10 | 45.81K |
| 2026-08-13 | NOK 6.34 | +2.59% | NOK 6.50 | NOK 6.80 | NOK 6.10 | 74.16K |
| 2026-08-12 | NOK 6.18 | -7.76% | NOK 6.80 | NOK 6.80 | NOK 6.00 | 123.05K |
| 2026-08-11 | NOK 6.70 | +4.69% | NOK 6.80 | NOK 7.00 | NOK 6.36 | 79.92K |
| 2026-08-10 | NOK 6.40 | +7.38% | NOK 6.02 | NOK 6.90 | NOK 6.02 | 89.65K |
| 2026-08-07 | NOK 5.96 | +1.02% | NOK 5.90 | NOK 6.08 | NOK 5.70 | 92.79K |
| 2026-08-06 | NOK 5.90 | -5.45% | NOK 6.24 | NOK 6.24 | NOK 5.62 | 87.46K |
| 2026-08-05 | NOK 6.24 | -0.95% | NOK 6.00 | NOK 6.38 | NOK 5.70 | 94.01K |
| 2026-08-04 | NOK 6.30 | -1.56% | NOK 6.00 | NOK 6.38 | NOK 6.00 | 132.09K |
| 2026-08-03 | NOK 6.40 | -6.16% | NOK 6.80 | NOK 7.00 | NOK 6.26 | 98.26K |
| 2026-07-31 | NOK 6.82 | -6.58% | NOK 7.20 | NOK 7.26 | NOK 6.60 | 90.02K |
| 2026-07-30 | NOK 7.30 | +4.29% | NOK 6.76 | NOK 7.48 | NOK 6.76 | 88.21K |
| 2026-07-29 | NOK 7.00 | +6.06% | NOK 6.60 | NOK 7.00 | NOK 6.28 | 74.45K |
| 2026-07-28 | NOK 6.60 | +0.30% | NOK 6.80 | NOK 6.80 | NOK 6.50 | 40.59K |
| 2026-07-27 | NOK 6.58 | -4.36% | NOK 6.88 | NOK 6.88 | NOK 6.00 | 36.00K |
| 2026-07-24 | NOK 6.88 | +2.69% | NOK 6.60 | NOK 6.88 | NOK 6.60 | 15.65K |
| 2026-07-23 | NOK 6.70 | -3.74% | NOK 6.98 | NOK 7.00 | NOK 6.42 | 100.84K |
| 2026-07-22 | NOK 6.96 | +15.61% | NOK 5.72 | NOK 6.98 | NOK 5.72 | 71.29K |
| 2026-07-21 | NOK 6.02 | -5.94% | NOK 5.96 | NOK 6.38 | NOK 5.96 | 33.91K |
| 2026-07-20 | NOK 6.40 | +3.90% | NOK 6.00 | NOK 6.60 | NOK 5.70 | 41.24K |
| 2026-07-17 | NOK 6.16 | -9.14% | NOK 6.60 | NOK 6.60 | NOK 6.02 | 184.90K |
| 2026-07-16 | NOK 6.78 | -3.14% | NOK 7.70 | NOK 7.70 | NOK 6.50 | 75.20K |
| 2026-07-15 | NOK 7.00 | -6.67% | NOK 7.16 | NOK 7.68 | NOK 6.80 | 91.10K |
| 2026-07-14 | NOK 7.50 | +6.53% | NOK 7.00 | NOK 7.70 | NOK 6.80 | 120.39K |
| 2026-07-13 | NOK 7.04 | +2.92% | NOK 6.80 | NOK 7.88 | NOK 6.80 | 109.68K |
| 2026-07-10 | NOK 6.84 | -14.50% | NOK 7.80 | NOK 7.98 | NOK 6.84 | 206.61K |
| 2026-07-09 | NOK 8.00 | -10.11% | NOK 8.88 | NOK 8.92 | NOK 7.80 | 148.58K |
| 2026-07-08 | NOK 8.90 | +1.14% | NOK 8.60 | NOK 8.94 | NOK 8.10 | 96.46K |
| 2026-07-07 | NOK 8.80 | -2.00% | NOK 8.98 | NOK 8.98 | NOK 8.28 | 130.56K |
| 2026-07-06 | NOK 8.98 | -4.26% | NOK 9.38 | NOK 9.48 | NOK 8.70 | 156.11K |
| 2026-07-03 | NOK 9.38 | +5.16% | NOK 9.20 | NOK 9.60 | NOK 8.52 | 428.24K |
| 2026-07-02 | NOK 8.92 | -0.89% | NOK 9.10 | NOK 9.50 | NOK 8.10 | 408.38K |
| 2026-07-01 | NOK 9.00 | +30.81% | NOK 6.82 | NOK 9.00 | NOK 6.68 | 268.03K |
| 2026-06-30 | NOK 6.88 | -0.86% | NOK 6.94 | NOK 7.44 | NOK 6.60 | 110.86K |
| 2026-06-29 | NOK 6.94 | -11.93% | NOK 8.20 | NOK 8.20 | NOK 6.60 | 268.55K |
| 2026-06-26 | NOK 7.88 | -2.72% | NOK 8.10 | NOK 8.10 | NOK 6.64 | 442.73K |
| 2026-06-25 | NOK 8.10 | +55.77% | NOK 5.98 | NOK 8.50 | NOK 5.60 | 948.72K |
| 2026-06-24 | NOK 5.20 | +11.11% | NOK 4.68 | NOK 5.48 | NOK 4.68 | 290.28K |
| 2026-06-23 | NOK 4.68 | -0.43% | NOK 4.74 | NOK 4.75 | NOK 4.57 | 38.72K |
| 2026-06-22 | NOK 4.70 | +11.11% | NOK 4.48 | NOK 4.99 | NOK 4.30 | 90.34K |
| 2026-06-19 | NOK 4.23 | -1.40% | NOK 4.40 | NOK 4.40 | NOK 4.10 | 176.72K |
| 2026-06-18 | NOK 4.29 | -1.15% | NOK 4.35 | NOK 4.35 | NOK 4.21 | 63.61K |
| 2026-06-17 | NOK 4.34 | -0.69% | NOK 4.40 | NOK 4.40 | NOK 4.20 | 147.13K |
| 2026-06-16 | NOK 4.37 | -0.23% | NOK 4.47 | NOK 4.47 | NOK 4.15 | 97.03K |
| 2026-06-15 | NOK 4.38 | -0.45% | NOK 4.45 | NOK 4.48 | NOK 4.28 | 67.35K |
| 2026-06-12 | NOK 4.40 | +2.33% | NOK 4.36 | NOK 4.50 | NOK 4.24 | 153.31K |
| 2026-06-11 | NOK 4.30 | +1.90% | NOK 3.90 | NOK 4.49 | NOK 3.90 | 251.22K |
| 2026-06-10 | NOK 4.22 | +6.57% | NOK 4.00 | NOK 4.24 | NOK 3.88 | 142.73K |
| 2026-06-09 | NOK 3.96 | -5.49% | NOK 4.25 | NOK 4.25 | NOK 3.86 | 226.23K |
| 2026-06-08 | NOK 4.19 | +8.27% | NOK 4.04 | NOK 4.64 | NOK 3.90 | 783.12K |
| 2026-06-05 | NOK 3.87 | +12.17% | NOK 3.51 | NOK 3.95 | NOK 3.51 | 372.77K |
| 2026-06-04 | NOK 3.45 | +1.47% | NOK 3.50 | NOK 3.54 | NOK 3.36 | 207.67K |
| 2026-06-03 | NOK 3.40 | -3.95% | NOK 3.36 | NOK 3.45 | NOK 3.30 | 96.09K |
| 2026-06-02 | NOK 3.54 | +1.14% | NOK 3.20 | NOK 3.54 | NOK 3.20 | 58.51K |
| 2026-06-01 | NOK 3.50 | -1.13% | NOK 3.55 | NOK 3.55 | NOK 3.35 | 53.86K |
| 2026-05-29 | NOK 3.54 | +1.43% | NOK 3.49 | NOK 3.55 | NOK 3.38 | 50.81K |