OSL, BOR End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, BOR: Borgestad A

29 Aug 2025

LAST: 17.90	CHANGE: 0.10	OPEN: 17.60	HIGH: 18.05	ASK: 0.00	VOLUME: 7.8K
LAST: 17.90	CHG(%): 0.55	PREV: 18.05	LOW: 17.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	17.60	18.05	17.40	17.90	7.8K
28 Aug 25	18.15	18.15	17.80	17.95	5.2K
26 Aug 25	18.85	18.85	18.05	18.05	8.6K
25 Aug 25	19.00	19.20	18.55	18.55	14.9K
22 Aug 25	18.05	19.00	17.60	19.00	21.3K
21 Aug 25	19.60	19.65	17.65	18.40	69.4K
20 Aug 25	20.70	20.70	20.00	20.00	8.4K
19 Aug 25	20.50	20.60	20.20	20.20	3.3K
18 Aug 25	20.50	20.50	20.10	20.20	7.6K
15 Aug 25	20.20	20.70	20.20	20.70	10.5K

COMPANY PROFILE

Name:	Borgestad A
About:	Borgestad ASA focuses on real estate and refractory in Norway. The company also develops and manages real estate properties. It operates Agora Bytom, a shopping center and a rental area, as well as a parking garage with parking spaces in Poland. Borgestad ASA was founded in 1904 and is headquartered in Lysaker, Norway.
Address:	Fornebuveien 1, Lysaker, Norway, 1366
Website:	https://borgestad.no
ISIN:	NO0003111700

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	97.63
DivYield:	0.04
Div/Share:	0.80
PtB:	0.97
PtS:	0.59
EBITDA:	93.57M
Shares:	35.06M
Market Cap:	627.61M

TECHNICAL INDICATORS

MA5:	19.10
MA10:	19.71
MA20:	19.75
MA50:	18.28
MA100:	17.82
MA200:	18.03
RSI14:	46.36
WPR14:	-100.00
MTM14:	-0.75
ROC14:	-0.04
ATR:	0.94
Week High:	19.65
Week Low:	17.40
Month High:	21.40
Month Low:	17.40
Year High:	21.40
Year Low:	15.60
Volatility:	17.56

RECENT SPLITS

Date	Ratio
11 Jun 2024	1-40
07 Nov 2023	5687-1534
02 Mar 2022	1073-848
28 Nov 2019	1796-1617
10 Jan 2019	4-3
09 Oct 2013	1661-1618

RECENT DIVIDENDS

Date	Amount
30 May 2025	$0.80
10 Jun 2011	$1,618.43
04 Jun 2010	$1,618.43
05 Dec 2008	$809.22
06 Jun 2008	$1,942.12
13 Dec 2007	$3,236.86
15 Jun 2007	$1,618.43
18 Dec 2006	$971.06
09 Jun 2006	$3,236.86
27 May 2005	$1,294.75