Borgestad ASA BOR
OSL · Norway · Non-Energy Minerals
NOK 17.05-0.15 (-0.87%)
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 17.05 | -0.87% | NOK 17.00 | NOK 17.05 | NOK 17.00 | 126 |
| 2026-09-30 | NOK 17.20 | -1.71% | NOK 17.25 | NOK 17.50 | NOK 17.15 | 25.99K |
| 2026-09-29 | NOK 17.50 | +1.45% | NOK 17.30 | NOK 17.50 | NOK 17.25 | 27.49K |
| 2026-09-28 | NOK 17.25 | -1.15% | NOK 17.35 | NOK 17.35 | NOK 17.25 | 1.19K |
| 2026-09-25 | NOK 17.45 | 0.00% | NOK 17.45 | NOK 17.45 | NOK 17.45 | 155 |
| 2026-09-24 | NOK 17.45 | 0.00% | NOK 17.25 | NOK 17.45 | NOK 17.25 | 6.55K |
| 2026-09-23 | NOK 17.45 | +0.87% | NOK 17.00 | NOK 17.45 | NOK 17.00 | 4.77K |
| 2026-09-22 | NOK 17.30 | +0.29% | NOK 17.25 | NOK 17.30 | NOK 17.20 | 2.26K |
| 2026-09-21 | NOK 17.25 | -2.27% | NOK 17.75 | NOK 17.75 | NOK 17.20 | 5.02K |
| 2026-09-18 | NOK 17.65 | +1.15% | NOK 17.45 | NOK 17.65 | NOK 17.45 | 1.38K |
| 2026-09-17 | NOK 17.45 | -1.97% | NOK 17.80 | NOK 17.80 | NOK 17.40 | 1.45K |
| 2026-09-16 | NOK 17.80 | +1.14% | NOK 17.85 | NOK 17.85 | NOK 17.50 | 1.35K |
| 2026-09-15 | NOK 17.60 | -0.85% | NOK 17.55 | NOK 17.60 | NOK 17.45 | 20.06K |
| 2026-09-14 | NOK 17.75 | +3.20% | NOK 17.45 | NOK 17.75 | NOK 17.35 | 5.32K |
| 2026-09-11 | NOK 17.20 | -1.15% | NOK 17.25 | NOK 17.40 | NOK 17.20 | 14.85K |
| 2026-09-10 | NOK 17.40 | +1.16% | NOK 17.05 | NOK 17.80 | NOK 17.00 | 83.55K |
| 2026-09-09 | NOK 17.20 | -1.15% | NOK 17.20 | NOK 17.20 | NOK 17.20 | 3.31K |
| 2026-09-08 | NOK 17.40 | 0.00% | NOK 17.30 | NOK 17.40 | NOK 17.30 | 10.10K |
| 2026-09-07 | NOK 17.40 | -1.69% | NOK 17.55 | NOK 17.75 | NOK 17.40 | 9.83K |
| 2026-09-04 | NOK 17.70 | 0.00% | NOK 17.70 | NOK 18.00 | NOK 17.70 | 7.62K |
| 2026-09-03 | NOK 17.70 | +0.57% | NOK 17.55 | NOK 17.70 | NOK 17.30 | 56.81K |
| 2026-09-02 | NOK 17.60 | -4.09% | NOK 18.40 | NOK 18.40 | NOK 17.60 | 26.46K |
| 2026-09-01 | NOK 18.35 | +11.21% | NOK 16.80 | NOK 18.90 | NOK 16.80 | 67.23K |
| 2026-08-31 | NOK 16.50 | -1.20% | NOK 16.70 | NOK 16.70 | NOK 16.50 | 6.76K |
| 2026-08-28 | NOK 16.70 | +1.21% | NOK 16.70 | NOK 16.70 | NOK 16.70 | 2 |
| 2026-08-27 | NOK 16.50 | 0.00% | NOK 16.50 | NOK 16.50 | NOK 16.50 | 0 |
| 2026-08-26 | NOK 16.50 | -0.60% | NOK 16.50 | NOK 16.50 | NOK 16.45 | 18.86K |
| 2026-08-25 | NOK 16.60 | 0.00% | NOK 16.60 | NOK 16.60 | NOK 16.50 | 8.69K |
| 2026-08-24 | NOK 16.60 | +0.30% | NOK 16.60 | NOK 16.75 | NOK 16.60 | 15.71K |
| 2026-08-21 | NOK 16.55 | 0.00% | NOK 16.30 | NOK 16.55 | NOK 16.30 | 10.38K |
| 2026-08-20 | NOK 16.55 | 0.00% | NOK 16.55 | NOK 16.55 | NOK 16.55 | 0 |
| 2026-08-19 | NOK 16.55 | +0.61% | NOK 16.45 | NOK 16.55 | NOK 16.25 | 3.07K |
| 2026-08-18 | NOK 16.45 | 0.00% | NOK 16.60 | NOK 16.60 | NOK 16.30 | 2.59K |
| 2026-08-17 | NOK 16.45 | 0.00% | NOK 16.45 | NOK 16.45 | NOK 16.45 | 0 |
| 2026-08-14 | NOK 16.45 | +1.23% | NOK 16.25 | NOK 16.70 | NOK 16.25 | 1.30K |
| 2026-08-13 | NOK 16.25 | -0.91% | NOK 16.25 | NOK 16.25 | NOK 16.20 | 912 |
| 2026-08-12 | NOK 16.40 | -0.30% | NOK 16.45 | NOK 16.45 | NOK 16.35 | 1.72K |
| 2026-08-11 | NOK 16.45 | 0.00% | NOK 16.35 | NOK 16.45 | NOK 16.35 | 886 |
| 2026-08-10 | NOK 16.45 | +1.86% | NOK 16.45 | NOK 16.45 | NOK 16.45 | 44 |
| 2026-08-07 | NOK 16.15 | -0.92% | NOK 16.30 | NOK 16.30 | NOK 16.15 | 514 |
| 2026-08-06 | NOK 16.30 | -0.91% | NOK 16.30 | NOK 16.30 | NOK 16.30 | 172 |
| 2026-08-05 | NOK 16.45 | +0.30% | NOK 16.70 | NOK 16.70 | NOK 16.45 | 2.56K |
| 2026-08-04 | NOK 16.40 | -0.30% | NOK 16.35 | NOK 16.40 | NOK 16.35 | 1.13K |
| 2026-08-03 | NOK 16.45 | +0.92% | NOK 16.10 | NOK 16.45 | NOK 16.05 | 4.23K |
| 2026-07-31 | NOK 16.30 | +0.31% | NOK 16.00 | NOK 16.30 | NOK 16.00 | 2.01K |
| 2026-07-30 | NOK 16.25 | 0.00% | NOK 16.25 | NOK 16.25 | NOK 16.25 | 0 |
| 2026-07-29 | NOK 16.25 | +1.56% | NOK 16.00 | NOK 16.25 | NOK 16.00 | 12.68K |
| 2026-07-28 | NOK 16.00 | +0.63% | NOK 16.00 | NOK 16.00 | NOK 15.90 | 6.95K |
| 2026-07-27 | NOK 15.90 | -0.63% | NOK 15.90 | NOK 16.00 | NOK 15.90 | 797 |
| 2026-07-24 | NOK 16.00 | 0.00% | NOK 15.95 | NOK 16.00 | NOK 15.85 | 1.99K |
| 2026-07-23 | NOK 16.00 | 0.00% | NOK 16.00 | NOK 16.00 | NOK 16.00 | 53 |
| 2026-07-22 | NOK 16.00 | 0.00% | NOK 15.90 | NOK 16.00 | NOK 15.90 | 8.07K |
| 2026-07-21 | NOK 16.00 | -1.23% | NOK 16.20 | NOK 16.20 | NOK 15.90 | 45.56K |
| 2026-07-20 | NOK 16.20 | -0.31% | NOK 16.20 | NOK 16.20 | NOK 16.20 | 1.09K |
| 2026-07-17 | NOK 16.25 | 0.00% | NOK 16.25 | NOK 16.25 | NOK 16.25 | 125 |
| 2026-07-16 | NOK 16.25 | -0.61% | NOK 16.25 | NOK 16.25 | NOK 16.25 | 661 |
| 2026-07-15 | NOK 16.35 | -1.21% | NOK 16.60 | NOK 16.60 | NOK 16.35 | 2.64K |
| 2026-07-14 | NOK 16.55 | -0.90% | NOK 16.70 | NOK 16.80 | NOK 16.55 | 2.85K |
| 2026-07-13 | NOK 16.70 | +1.52% | NOK 16.50 | NOK 16.70 | NOK 16.50 | 1.25K |
| 2026-07-10 | NOK 16.45 | 0.00% | NOK 16.45 | NOK 16.45 | NOK 16.45 | 2.86K |
| 2026-07-09 | NOK 16.45 | -1.79% | NOK 16.70 | NOK 16.70 | NOK 16.40 | 12.88K |
| 2026-07-08 | NOK 16.75 | 0.00% | NOK 16.45 | NOK 16.75 | NOK 16.40 | 2.43K |
| 2026-07-07 | NOK 16.75 | 0.00% | NOK 16.75 | NOK 16.75 | NOK 16.75 | 400 |
| 2026-07-06 | NOK 16.75 | -2.62% | NOK 17.25 | NOK 17.30 | NOK 16.75 | 6.13K |
| 2026-07-03 | NOK 17.20 | +1.18% | NOK 17.15 | NOK 17.20 | NOK 17.15 | 5.27K |
| 2026-07-02 | NOK 17.00 | +2.41% | NOK 16.90 | NOK 17.00 | NOK 16.90 | 3.56K |
| 2026-07-01 | NOK 16.60 | +2.47% | NOK 16.25 | NOK 16.60 | NOK 16.25 | 4.46K |
| 2026-06-30 | NOK 16.20 | -0.31% | NOK 16.25 | NOK 16.50 | NOK 16.20 | 14.03K |
| 2026-06-29 | NOK 16.25 | -0.61% | NOK 16.50 | NOK 16.50 | NOK 16.25 | 6.31K |
| 2026-06-26 | NOK 16.35 | +0.62% | NOK 16.25 | NOK 16.35 | NOK 16.00 | 3.73K |
| 2026-06-25 | NOK 16.25 | +1.56% | NOK 16.10 | NOK 16.25 | NOK 16.10 | 143 |
| 2026-06-24 | NOK 16.00 | -0.62% | NOK 16.10 | NOK 16.10 | NOK 16.00 | 5.23K |
| 2026-06-23 | NOK 16.10 | 0.00% | NOK 16.10 | NOK 16.10 | NOK 16.10 | 0 |
| 2026-06-22 | NOK 16.10 | 0.00% | NOK 16.45 | NOK 16.45 | NOK 16.10 | 915 |
| 2026-06-19 | NOK 16.10 | -0.31% | NOK 16.10 | NOK 16.10 | NOK 16.10 | 60 |
| 2026-06-18 | NOK 16.15 | 0.00% | NOK 16.15 | NOK 16.15 | NOK 16.15 | 4.84K |
| 2026-06-17 | NOK 16.15 | +0.31% | NOK 16.35 | NOK 16.50 | NOK 16.15 | 3.00K |
| 2026-06-16 | NOK 16.10 | -0.62% | NOK 16.10 | NOK 16.10 | NOK 16.10 | 6.68K |
| 2026-06-15 | NOK 16.20 | +0.93% | NOK 16.10 | NOK 16.20 | NOK 16.10 | 13 |
| 2026-06-12 | NOK 16.05 | -2.13% | NOK 16.10 | NOK 16.10 | NOK 16.00 | 8.47K |
| 2026-06-11 | NOK 16.40 | -0.30% | NOK 16.30 | NOK 16.55 | NOK 16.30 | 2.50K |
| 2026-06-10 | NOK 16.45 | +0.92% | NOK 16.30 | NOK 16.45 | NOK 16.30 | 526 |
| 2026-06-09 | NOK 16.30 | -1.51% | NOK 16.85 | NOK 16.85 | NOK 16.30 | 1.80K |
| 2026-06-08 | NOK 16.55 | -2.07% | NOK 16.95 | NOK 16.95 | NOK 16.50 | 7.43K |
| 2026-06-05 | NOK 16.90 | +1.50% | NOK 16.70 | NOK 16.90 | NOK 16.60 | 111 |
| 2026-06-04 | NOK 16.65 | +1.22% | NOK 17.00 | NOK 17.00 | NOK 16.65 | 3.28K |
| 2026-06-03 | NOK 16.45 | -1.50% | NOK 16.75 | NOK 16.75 | NOK 16.40 | 14.86K |
| 2026-06-02 | NOK 16.70 | 0.00% | NOK 16.85 | NOK 16.85 | NOK 16.60 | 52.04K |
| 2026-06-01 | NOK 16.70 | +5.70% | NOK 16.10 | NOK 16.70 | NOK 16.10 | 58.05K |
| 2026-05-29 | NOK 15.80 | +0.64% | NOK 15.40 | NOK 15.80 | NOK 15.40 | 15.60K |