Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 141.70 | 147.80 | 141.70 | 141.70 | 141.70 | 0 |
| 2026-10-22 | 143.50 | 147.80 | 141.70 | 141.70 | 141.70 | 0 |
| 2026-10-21 | 146.60 | 147.80 | 144.20 | 144.20 | 144.20 | 0 |
| 2026-10-20 | 149.70 | 149.70 | 147.80 | 149.70 | 149.70 | 0 |
| 2026-10-19 | 146.40 | 147.80 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-10-16 | 148.90 | 148.90 | 147.80 | 148.90 | 148.90 | 0 |
| 2026-10-15 | 147.80 | 149.00 | 147.40 | 148.20 | 148.20 | 4,856 |
| 2026-10-14 | 149.10 | 149.40 | 147.40 | 147.80 | 147.80 | 1,720 |
| 2026-10-13 | 148.90 | 149.20 | 148.00 | 148.00 | 148.00 | 634 |
| 2026-10-12 | 151.00 | 151.00 | 149.00 | 149.20 | 149.20 | 144 |
| 2026-10-09 | 150.50 | 152.80 | 150.30 | 150.30 | 150.30 | 253 |
| 2026-10-08 | 151.30 | 151.30 | 149.60 | 151.30 | 151.30 | 7,958 |
| 2026-10-07 | 150.30 | 152.20 | 149.70 | 150.30 | 150.30 | 1,425 |
| 2026-10-06 | 150.60 | 150.60 | 150.30 | 150.40 | 150.40 | 436 |
| 2026-10-05 | 151.10 | 151.60 | 150.60 | 151.60 | 151.60 | 3,025 |
| 2026-10-02 | 152.20 | 153.80 | 151.40 | 152.20 | 152.20 | 22,363 |
| 2026-10-01 | 151.40 | 153.20 | 151.40 | 152.20 | 152.20 | 5,644 |
| 2026-09-30 | 152.20 | 154.00 | 152.20 | 153.20 | 153.20 | 623 |
| 2026-09-29 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 20,000 |
| 2026-09-28 | 148.90 | 150.40 | 148.80 | 150.16 | 150.16 | 8,536 |
| 2026-09-25 | 149.54 | 149.54 | 149.10 | 149.10 | 149.10 | 5,000 |
| 2026-09-24 | 150.90 | 153.40 | 150.90 | 150.90 | 150.90 | 7,173 |
| 2026-09-23 | 150.10 | 150.40 | 150.10 | 150.10 | 150.10 | 4,770 |
| 2026-09-22 | 148.60 | 149.80 | 148.60 | 149.80 | 149.80 | 265 |
| 2026-09-21 | 147.80 | 149.20 | 147.80 | 148.39 | 148.39 | 5,491 |
| 2026-09-18 | 148.30 | 148.30 | 147.60 | 148.30 | 148.30 | 3,636 |
| 2026-09-17 | 148.30 | 148.80 | 147.80 | 148.30 | 148.30 | 28,126 |
| 2026-09-16 | 146.30 | 147.40 | 146.30 | 147.40 | 147.40 | 25,708 |
| 2026-09-15 | 146.00 | 146.80 | 145.20 | 146.40 | 146.40 | 11,918 |
| 2026-09-14 | 147.30 | 147.30 | 146.57 | 147.30 | 147.30 | 19,713 |
| 2026-09-11 | 149.70 | 151.00 | 149.70 | 149.70 | 149.70 | 18,646 |
| 2026-09-10 | 150.70 | 150.70 | 149.80 | 150.70 | 150.70 | 3,995 |
| 2026-09-09 | 153.20 | 153.20 | 151.00 | 152.00 | 152.00 | 228 |
| 2026-09-08 | 152.00 | 153.60 | 150.70 | 153.00 | 153.00 | 7,460 |
| 2026-09-07 | 154.40 | 154.40 | 153.13 | 154.12 | 154.12 | 18,214 |
| 2026-09-04 | 155.40 | 156.60 | 155.40 | 155.40 | 155.40 | 5,373 |
| 2026-09-03 | 156.70 | 156.70 | 155.40 | 156.70 | 156.70 | 7,063 |
| 2026-09-02 | 155.90 | 157.00 | 155.90 | 156.90 | 156.90 | 6,228 |
| 2026-09-01 | 158.60 | 158.60 | 156.40 | 158.40 | 158.40 | 5,667 |
| 2026-08-28 | 157.50 | 157.76 | 157.50 | 157.50 | 157.50 | 16,218 |
| 2026-08-27 | 158.50 | 158.50 | 156.40 | 158.50 | 158.50 | 5,751 |
| 2026-08-26 | 158.19 | 158.58 | 158.19 | 158.58 | 158.58 | 6,595 |
| 2026-08-25 | 159.00 | 159.00 | 157.48 | 157.48 | 157.48 | 6,501 |
| 2026-08-24 | 158.70 | 159.40 | 157.90 | 159.25 | 159.25 | 7,679 |
| 2026-08-21 | 158.10 | 159.60 | 158.10 | 158.90 | 158.90 | 10,139 |
| 2026-08-20 | 157.30 | 157.40 | 156.20 | 157.30 | 157.30 | 683 |
| 2026-08-19 | 156.90 | 156.90 | 155.60 | 156.90 | 156.90 | 3,070 |
| 2026-08-18 | 156.30 | 156.40 | 156.00 | 156.40 | 156.40 | 22,865 |
| 2026-08-17 | 158.90 | 159.40 | 156.80 | 158.00 | 158.00 | 5,738 |
| 2026-08-14 | 158.00 | 158.86 | 158.00 | 158.10 | 158.10 | 4,518 |
| 2026-08-13 | 156.50 | 157.60 | 156.50 | 156.50 | 156.50 | 11,405 |
| 2026-08-12 | 156.50 | 156.50 | 155.80 | 156.50 | 156.50 | 90 |
| 2026-08-11 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 30 |
| 2026-08-10 | 158.20 | 158.20 | 156.20 | 157.70 | 157.70 | 7,379 |
| 2026-08-07 | 158.90 | 159.80 | 158.20 | 158.90 | 158.90 | 3,749 |
| 2026-08-06 | 159.10 | 159.80 | 158.40 | 159.10 | 159.10 | 4,724 |
| 2026-08-05 | 159.50 | 159.50 | 159.21 | 159.50 | 159.50 | 104 |
| 2026-08-04 | 157.90 | 158.04 | 157.00 | 158.04 | 158.04 | 47,708 |
| 2026-08-03 | 158.10 | 159.40 | 157.20 | 158.59 | 158.59 | 536 |
| 2026-07-31 | 160.40 | 160.40 | 158.00 | 158.30 | 158.30 | 13,885 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 4.7500 NOK |
| 2025-04-11 | 4.2500 NOK |
| 2024-04-12 | 3.7500 NOK |
| 2023-04-19 | 3.2500 NOK |
| 2022-04-08 | 2.7500 NOK |
| 2021-04-15 | 2.5000 NOK |
| 2020-06-16 | 2.3000 NOK |
| 2019-04-12 | 2.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.