Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Borgestad ASA (BOR.OL)

Compare
17.40
-0.07
(-0.42%)
At close: April 16 at 1:05:28 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202517.3717.4017.3717.4017.407,131
Apr 15, 202516.6117.5016.6117.4717.4724,375
Apr 14, 202517.4017.4016.6016.6116.613,680
Apr 11, 202516.9016.9016.5016.7516.752,428
Apr 10, 202516.9016.9016.9016.9016.9013
Apr 9, 202516.2016.3015.6016.3016.306,237
Apr 8, 202516.3016.4016.3016.4016.401,500
Apr 7, 202516.5016.5016.0016.3016.3010,859
Apr 4, 202517.6017.6016.0016.7216.7236,628
Apr 3, 202517.8617.8717.1017.3517.3591,665
Apr 2, 202517.5317.8017.4317.8017.8039,314
Apr 1, 202517.3017.3017.3017.3017.301,462
Mar 31, 202517.6017.6017.0017.2617.269,259
Mar 28, 202517.1017.5017.0017.5017.5028,138
Mar 27, 202516.8517.0916.8516.9616.963,749
Mar 26, 202516.9017.1616.8116.8116.8111,683
Mar 25, 202516.7017.0016.7016.9016.904,998
Mar 24, 202517.1017.5016.8016.8016.8013,554
Mar 21, 202517.8517.8517.0017.1017.1020,419
Mar 20, 202518.0018.0017.0018.0018.005,825
Mar 19, 202517.3017.8017.3017.8017.8018,761
Mar 18, 202517.5517.5517.0117.3017.305,164
Mar 17, 202517.8017.9817.5517.5517.557,776
Mar 14, 202517.6217.7917.0017.7917.7911,578
Mar 13, 202517.6217.8017.6217.8017.805,001
Mar 12, 202517.2517.8017.2517.7017.70372
Mar 11, 202517.8017.9817.2017.2017.2051,742
Mar 10, 202517.3217.9717.3217.9617.9617,985
Mar 7, 202517.6017.7017.5517.5517.552,116
Mar 6, 202517.6517.9017.5017.6117.6112,686
Mar 5, 202518.1418.1517.4817.5017.5010,859
Mar 4, 202518.5018.5017.3017.6617.6643,463
Mar 3, 202518.7019.0018.7018.9118.9116,962
Feb 28, 202519.2019.2018.5018.5018.5063,838
Feb 27, 202519.5019.5018.7019.0619.0624,839
Feb 26, 202518.8019.0818.8019.0019.0027,659
Feb 25, 202518.8919.2418.8919.0019.0025,565
Feb 24, 202518.6519.2018.6518.8918.8937,200
Feb 21, 202518.1018.5017.9018.5018.5049,393
Feb 20, 202518.0818.1018.0818.1018.108,977
Feb 19, 202518.2018.2018.0018.0018.008,208
Feb 18, 202518.2018.2018.1018.1018.103,000
Feb 17, 202517.9018.2017.9018.0018.002,004
Feb 14, 202518.4018.4017.9018.0018.0017,947
Feb 13, 202518.5018.7518.4318.6718.6714,041
Feb 12, 202518.2018.5018.1018.5018.5013,600
Feb 11, 202517.9518.2017.9518.2018.207,209
Feb 10, 202518.1018.2017.9018.0018.003,887
Feb 7, 202517.9017.9017.9017.9017.904,793
Feb 6, 202518.1018.1918.0018.0018.0023,626
Feb 5, 202518.0018.0017.8017.8017.802,835
Feb 4, 202518.3618.3617.7018.2018.201,575
Feb 3, 202517.6518.3017.6518.0018.005,530
Jan 31, 202517.8518.0017.6517.7217.7213,002
Jan 30, 202517.8218.0017.8017.9017.906,783
Jan 29, 202518.0118.0117.8217.8217.821,602
Jan 28, 202517.7818.3017.7218.3018.3022,672
Jan 27, 202517.6217.7817.4017.4117.4112,955
Jan 24, 202517.6117.9017.6117.8017.803,417
Jan 23, 202517.7518.0017.7018.0018.002,725
Jan 22, 202517.8517.9017.7517.9017.902,967
Jan 21, 202517.8018.0017.8018.0018.002,139
Jan 20, 202518.3018.3018.3018.3018.30501
Jan 17, 202518.3518.3517.5018.3018.3011,663
Jan 16, 202518.3518.3517.6018.0118.012,413
Jan 15, 202517.9518.3617.9518.3618.364,121
Jan 14, 202517.5017.8517.5017.8517.856,645
Jan 13, 202517.9618.5017.8517.8517.8522,869
Jan 10, 202518.3918.3917.9418.1018.109,725
Jan 9, 202518.0018.3017.9418.2018.2016,417
Jan 8, 202517.9018.4317.8518.0018.006,717
Jan 7, 202518.9918.9918.1918.6018.6022,103
Jan 6, 202519.0219.0419.0019.0019.0011,198
Jan 3, 202519.6019.6018.6019.0219.0230,930
Jan 2, 202520.2320.4019.6019.6019.6014,076
Dec 30, 202418.5020.3018.5020.2020.2061,311
Dec 27, 202418.5018.5018.3018.4918.4924,635
Dec 23, 202419.0019.0018.4518.5018.5037,647
Dec 20, 202416.5118.8516.5117.8017.8071,986
Dec 19, 202417.0017.0016.5116.5116.5114,586
Dec 18, 202417.8017.8017.0017.0017.0040,352
Dec 17, 202418.5018.5017.5017.8017.8032,773
Dec 16, 202417.7018.5017.7017.9017.906,659
Dec 13, 202417.3217.7017.3217.7017.707,322
Dec 12, 202417.5017.6917.3017.3017.306,175
Dec 11, 202417.3017.5017.3017.5017.501,004
Dec 10, 202417.3017.3017.3017.3017.30295
Dec 9, 202419.5019.5017.6017.6017.6042,388
Dec 6, 202417.4017.9817.4017.9817.9821,501
Dec 5, 202417.3017.3017.3017.3017.305,300
Dec 4, 202417.0217.3016.5017.3017.3080,914
Dec 3, 202417.2017.3017.2017.2017.204,333
Dec 2, 202417.1517.2017.1517.1617.1626,888
Nov 29, 202417.1017.1617.0217.1617.169,013
Nov 28, 202417.3017.4417.0617.1017.1011,197
Nov 27, 202417.8017.8017.0217.6017.607,993
Nov 26, 202417.5017.9017.2017.2117.218,436
Nov 25, 202418.0018.0017.8117.8117.811,097
Nov 22, 202418.2018.8317.8018.5018.5010,983
Nov 21, 202418.5018.5018.1018.4018.407,106
Nov 20, 202418.9018.9018.5018.5018.504,121
Nov 19, 202417.5218.9017.5218.9018.902,389
Nov 18, 202418.3018.3017.5017.5217.526,174
Nov 15, 202417.5218.3017.5218.3018.30593,544
Nov 14, 202418.0018.0017.6317.6617.669,930
Nov 13, 202417.1019.4417.1018.0018.00161,729
Nov 12, 202416.9817.1016.9817.0017.0014,981
Nov 11, 202416.8017.1016.8016.9216.924,912
Nov 8, 202417.1017.1017.1017.1017.10-
Nov 7, 202416.8017.3016.8017.1017.1014,512
Nov 6, 202417.3017.3016.8017.2017.202,241
Nov 5, 202417.0517.3517.0517.3017.3013,066
Nov 4, 202417.1117.1117.1117.1117.113,587
Nov 1, 202417.1117.6017.1117.4017.401,497
Oct 31, 202416.8016.8016.8016.8016.80-
Oct 30, 202417.3017.3016.7016.8016.804,242
Oct 29, 202417.0017.1017.0017.1017.10834
Oct 28, 202417.2017.2017.2017.2017.20300
Oct 25, 202417.2017.2017.2017.2017.208
Oct 24, 202417.2017.3017.2017.2017.207,319
Oct 23, 202417.4917.5517.2017.2017.2017,315
Oct 22, 202417.3017.4017.3017.4017.401,917
Oct 21, 202417.3017.3017.2517.2517.25570
Oct 18, 202416.9016.9016.9016.9016.90-
Oct 17, 202417.0017.2016.8016.9016.904,146
Oct 16, 202417.2917.4017.0017.4017.4027,995
Oct 15, 202416.5817.4016.5817.3017.3040,695
Oct 14, 202416.6016.6016.5116.5116.5175
Oct 11, 202416.6016.6016.6016.6016.60-
Oct 10, 202416.6016.6016.6016.6016.6010
Oct 9, 202416.5016.7016.3116.7016.708,808
Oct 8, 202416.6716.6716.4216.4516.452,146
Oct 7, 202416.3016.5016.3016.5016.503,300
Oct 4, 202416.2116.3016.2116.3016.30229
Oct 3, 202416.2016.2116.2016.2116.211,137
Oct 2, 202416.2016.2116.2016.2116.211,002
Oct 1, 202416.6716.6716.2016.2016.201,158
Sep 30, 202416.2016.5516.2016.4016.40683
Sep 27, 202416.3116.3116.2016.2016.201,088
Sep 26, 202416.4016.4016.4016.4016.40456
Sep 25, 202416.6016.7016.4016.4016.4020,002
Sep 24, 202416.5016.7016.5016.7016.70502
Sep 23, 202416.3016.7016.3016.7016.7024,284
Sep 20, 202416.2016.5816.2016.5816.582,518
Sep 19, 202416.4016.4016.2016.3016.301,048
Sep 18, 202416.2016.3016.2016.3016.3069
Sep 17, 202416.8616.8616.4016.4016.401,049
Sep 16, 202416.4016.5016.2016.5016.509,030
Sep 13, 202416.5016.9716.2016.2016.2012,041
Sep 12, 202416.2016.2016.2016.2016.20275
Sep 11, 202416.2016.2016.2016.2016.20502
Sep 10, 202416.5016.9716.2016.2016.2013,035
Sep 9, 202416.9816.9816.2016.2916.292,051
Sep 6, 202416.1016.3016.1016.1016.10102,979
Sep 5, 202416.5016.5016.5016.5016.50-
Sep 4, 202416.8816.8816.5016.5016.5015,479
Sep 3, 202416.8817.0016.3116.8816.884,675
Sep 2, 202416.5816.6016.1016.6016.6073,450
Aug 30, 202416.4016.6016.4016.6016.607,821
Aug 29, 202416.6016.6016.6016.6016.6094,000
Aug 28, 202416.4116.7016.3516.7016.708,627
Aug 27, 202416.8016.8016.4216.4216.425,659
Aug 26, 202416.7217.0016.3016.7916.7999,483
Aug 23, 202416.0016.7215.5016.7216.72122,628
Aug 22, 202415.5015.5015.5015.5015.504,100
Aug 21, 202415.5015.5015.0015.0015.00543
Aug 20, 202416.0016.0016.0016.0016.00-
Aug 19, 202415.8516.0015.3016.0016.007,897
Aug 16, 202415.8515.8515.8515.8515.8526
Aug 15, 202414.7015.9914.7015.9015.9015,225
Aug 14, 202415.0015.0014.3014.3014.3010,710
Aug 13, 202415.3015.3015.3015.3015.301,726
Aug 12, 202416.0016.0015.9015.9015.90218
Aug 9, 202415.3015.9015.3015.9015.908,598
Aug 8, 202415.3015.3015.3015.3015.307,706
Aug 7, 202415.0016.0015.0015.3015.3019,479
Aug 6, 202414.1014.6014.1014.6014.607,368
Aug 5, 202415.3015.3014.2014.2014.2059,470
Aug 2, 202414.8015.9014.7015.3015.304,722
Aug 1, 202413.4015.5013.4014.6514.6525,432
Jul 31, 202413.5213.5213.3013.3613.3639,050
Jul 30, 202413.7513.7513.5013.7513.7515,425
Jul 29, 202413.5013.7513.4913.7513.7513,025
Jul 26, 202413.6013.6013.5013.5013.502,398
Jul 25, 202413.5413.6913.3113.3113.3111,280
Jul 24, 202413.6013.7813.6013.7813.786,434
Jul 23, 202413.9513.9513.2013.6013.6020,607
Jul 22, 202413.9213.9313.9213.9313.938,478
Jul 19, 202414.1214.1214.1014.1014.102,410
Jul 18, 202414.1014.1213.8514.1214.129,412
Jul 17, 202414.1014.1014.1014.1014.106,861
Jul 16, 202414.6014.6014.1014.1014.1010,182
Jul 15, 202414.8014.8014.6514.6514.65706
Jul 12, 202414.9914.9914.8014.8014.803,112
Jul 11, 202414.9015.2014.9015.2015.204,359
Jul 10, 202415.0015.0015.0015.0015.00-
Jul 9, 202415.0015.0015.0015.0015.003,394
Jul 8, 202414.9915.0014.8015.0015.006,157
Jul 5, 202414.5215.0014.5214.9914.993,789
Jul 4, 202414.5215.2014.5215.0015.005,228
Jul 3, 202415.2615.2614.8214.8214.8210,827
Jul 2, 202415.2015.4015.2015.2015.203,832
Jul 1, 202414.5015.2014.5015.0015.003,528
Jun 28, 202415.0015.4015.0015.1015.101,151
Jun 27, 202415.4015.4015.4015.4015.401,005
Jun 26, 202415.2015.2015.0015.2015.208,385
Jun 25, 202415.1115.7915.1115.1215.1211,804
Jun 24, 202415.6015.6015.1115.1115.113,343
Jun 21, 202415.1215.1315.1215.1315.13299
Jun 20, 202415.6015.7015.1115.7015.708,674
Jun 19, 202416.2016.3815.7015.7015.709,720
Jun 18, 202416.5016.6816.1016.1016.1011,319
Jun 17, 202417.0017.0016.5016.5016.5016,238
Jun 14, 202416.9016.9016.5016.6516.651,242
Jun 13, 202416.0018.4016.0017.1817.1830,570
Jun 12, 202416.4816.4816.0016.2016.201,513
Jun 11, 2024 1:40 Stock Splits
Jun 11, 202416.8517.0015.6015.8515.8518,031
Jun 10, 202417.5618.4016.8016.8016.80105,300
Jun 7, 202416.4017.4815.8416.8016.8039,484
Jun 6, 202416.0016.6416.0016.6416.647,693
Jun 5, 202415.8016.0015.8015.8015.804,043
Jun 4, 202415.8016.0015.6015.9615.9625,203
Jun 3, 202416.8016.8016.0016.0016.0055,701
May 31, 202417.4817.4816.4816.7616.7647,766
May 30, 202418.8018.8016.0017.3617.3649,178
May 29, 202417.3218.0016.3216.3216.3230,174
May 28, 202416.8017.8416.6417.2417.2470,817
May 27, 202417.2017.3216.8016.8016.802,744
May 24, 202417.4417.4416.8417.3617.369,917
May 23, 202417.1617.4417.0417.2017.2022,001
May 22, 202416.6017.1615.8017.1217.121,677,809
May 21, 202416.8816.8815.6015.6815.68187,696
May 16, 202417.4017.4015.6016.7616.7623,574
May 15, 202417.1617.4016.8817.3217.3218,253
May 14, 202417.5617.5616.5617.1617.1612,497
May 13, 202417.6017.9216.8017.5617.5612,432
May 10, 202417.6018.0417.0817.6017.6011,662
May 8, 202416.4417.9616.4417.5617.56146,080
May 7, 202417.7617.7616.4416.4416.446,434
May 6, 202418.2818.2816.4417.4817.488,658
May 3, 202417.3218.4016.4817.1217.1246,141
May 2, 202415.9618.4015.6417.2017.2059,315
Apr 30, 202415.5616.8015.4415.9615.9624,225
Apr 29, 202414.2415.6014.2415.5615.5634,522
Apr 26, 202414.8414.8414.4414.7614.765,350
Apr 25, 202414.4014.8014.3214.7614.7611,767
Apr 24, 202414.4014.6014.4014.4014.4020,517
Apr 23, 202413.6014.3213.4414.2814.288,515
Apr 22, 202414.3214.3613.4813.6013.605,996
Apr 19, 202413.6014.2813.6014.0014.001,548
Apr 18, 202414.2814.2813.6013.8413.843,483
Apr 17, 202413.6014.0013.6013.8013.806,408
Apr 16, 202413.6014.3213.6014.2814.284,603

Related Tickers

1Z4.MU Deceuninck NV
2.1100
+1.20%
 
DKI.VI Daikin Industries,Ltd.
98.44
0.00%
 
ARBN.SW Arbonia AG
10.52
+0.19%
 
DKILF Daikin Industries,Ltd.
111.31
0.00%
 
DKI.HA Daikin Industries Ltd
100.20
+2.24%
 
GEN.L Genuit Group plc
349.25
-0.78%
 
PLRM.TA Palram Industries (1990) Ltd
7,574.00
-0.01%
 
POKARNA.NS Pokarna Limited
961.30
+1.38%
 
JHD.L James Halstead plc
146.00
-1.02%
 
DECB.BR Deceuninck NV
2.1500
-0.46%