Borregaard ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	194.20	195.69	194.20	195.30	185.22	569
2024-09-04	196.20	197.80	196.20	196.20	186.08	30
2024-09-03	198.55	199.20	198.55	198.55	188.31	312
2024-09-02	198.20	199.60	196.00	198.20	187.97	708
2024-08-30	194.40	197.60	193.80	197.10	186.93	1,250
2024-08-29	193.20	194.60	193.20	193.20	183.23	1,781
2024-08-28	191.40	193.60	191.40	193.60	183.61	1,221
2024-08-27	191.50	192.00	190.00	191.50	181.62	578
2024-08-23	190.70	190.70	189.40	190.70	180.86	259
2024-08-22	189.10	190.60	189.10	189.10	179.34	792
2024-08-21	187.60	190.00	187.60	188.30	178.58	1,239
2024-08-20	186.96	186.96	186.40	186.40	176.78	261
2024-08-19	188.00	189.60	188.00	188.10	178.39	1,117
2024-08-16	189.10	192.60	188.70	188.70	178.96	299
2024-08-15	188.50	189.40	187.20	188.50	178.77	571
2024-08-14	187.00	188.60	187.00	187.00	177.35	319
2024-08-13	187.40	189.60	186.35	187.40	177.73	236
2024-08-12	190.00	190.00	187.60	188.30	178.58	736
2024-08-09	188.10	188.10	185.80	188.10	178.39	1,543
2024-08-08	184.20	185.40	182.60	184.20	174.70	2,424
2024-08-07	183.30	184.40	182.80	183.30	173.84	3,339
2024-08-06	183.30	185.00	180.50	180.50	171.19	2,644
2024-08-05	180.70	181.20	180.70	180.70	171.38	125
2024-08-02	188.60	188.60	185.40	185.80	176.21	1,040
2024-08-01	191.10	193.20	190.60	193.20	183.23	1,149
2024-07-31	185.40	185.40	185.40	185.40	175.83	13
2024-07-30	186.20	186.20	185.20	186.20	176.59	621
2024-07-29	185.00	185.20	185.00	185.20	175.64	69
2024-07-26	183.10	183.10	181.80	183.10	173.65	507
2024-07-25	185.60	186.20	181.40	182.30	172.89	1,039
2024-07-24	185.40	187.00	185.40	185.60	176.02	1,167
2024-07-23	185.20	186.60	183.60	185.20	175.64	483
2024-07-22	184.60	184.80	184.20	184.60	175.08	126
2024-07-19	184.20	185.60	184.00	184.20	174.70	908
2024-07-18	187.00	187.00	185.53	185.80	176.21	1,174
2024-07-17	189.80	189.80	183.60	188.10	178.39	1,419
2024-07-16	190.30	191.00	188.00	190.30	180.48	1,696
2024-07-15	189.70	192.00	189.70	189.70	179.91	325
2024-07-12	192.20	192.20	189.00	191.30	181.43	590
2024-07-11	189.90	192.40	189.40	192.40	182.47	253
2024-07-10	190.10	192.00	189.60	190.10	180.29	683
2024-07-09	191.10	193.40	189.80	191.10	181.24	427
2024-07-08	190.90	192.00	190.40	190.90	181.05	11,651
2024-07-05	190.90	191.00	190.00	190.90	181.05	754
2024-07-04	189.50	190.63	189.50	189.50	179.72	754
2024-07-03	190.60	190.60	189.50	189.50	179.72	267
2024-07-02	191.50	191.60	190.60	191.50	181.62	903
2024-07-01	193.20	193.20	191.00	193.20	183.23	624
2024-06-28	194.40	194.40	192.60	192.60	182.66	578
2024-06-27	194.00	196.20	194.00	194.80	184.75	580
2024-06-26	193.20	194.60	191.91	192.80	182.85	371
2024-06-25	195.31	195.31	192.00	193.00	183.04	843
2024-06-24	198.10	198.20	192.80	195.00	184.94	1,593
2024-06-21	193.20	197.60	192.80	196.10	185.98	1,503
2024-06-20	193.40	194.00	193.20	193.40	183.42	1,425
2024-06-19	193.00	194.40	192.60	193.00	183.04	1,506
2024-06-18	193.60	193.60	191.60	193.60	183.61	852
2024-06-17	192.60	192.60	190.40	191.50	181.62	464
2024-06-14	192.40	192.40	190.40	192.40	182.47	704
2024-06-13	194.40	194.40	190.40	192.00	182.09	1,451

← NewerPage 10 of 22 · 1,261 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.