Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	192.60	194.00	192.60	192.60	182.66	188
2024-06-11	192.00	193.60	192.00	192.00	182.09	1,946
2024-06-10	190.90	191.81	190.90	190.90	181.05	673
2024-06-07	188.80	190.21	188.80	189.70	179.91	923
2024-06-06	188.00	189.60	188.00	189.10	179.34	428
2024-06-05	188.70	190.40	188.20	188.70	178.96	308
2024-06-04	188.80	188.80	186.80	187.40	177.73	566
2024-06-03	192.20	192.20	190.10	190.10	180.29	1,356
2024-05-31	193.60	193.60	192.40	193.60	183.61	18,254
2024-05-30	192.00	194.80	192.00	192.00	182.09	2,894
2024-05-29	195.00	195.00	192.20	192.20	182.28	800
2024-05-28	201.10	203.00	192.40	192.40	182.47	1,099
2024-05-24	200.00	201.00	199.00	200.00	189.68	626
2024-05-23	199.10	200.50	199.10	199.10	188.83	1,300
2024-05-22	200.65	200.65	198.00	200.65	190.30	2,282
2024-05-21	199.20	201.50	199.20	200.65	190.30	3,377
2024-05-20	195.20	195.20	195.20	195.20	185.13	0
2024-05-17	195.20	195.20	195.20	195.20	185.13	0
2024-05-16	193.80	196.20	193.80	195.20	185.13	440
2024-05-15	193.20	196.60	193.20	195.75	185.65	1,520
2024-05-14	193.60	193.80	190.90	190.90	181.05	976
2024-05-13	194.60	195.40	192.40	194.60	184.56	1,264
2024-05-10	193.80	195.30	193.80	195.30	185.22	4,431
2024-05-09	190.90	190.90	190.90	190.90	181.05	0
2024-05-08	193.00	193.00	190.20	190.90	181.05	13,559
2024-05-07	192.40	192.40	190.00	192.40	182.47	1,120
2024-05-03	191.70	193.40	191.70	191.70	181.81	1,568
2024-05-02	190.90	191.60	187.00	187.60	177.92	5,411
2024-05-01	190.90	190.90	190.90	190.90	181.05	0
2024-04-30	190.40	191.80	190.40	190.90	181.05	3,959
2024-04-29	186.20	190.68	186.20	188.30	178.58	535
2024-04-26	190.30	190.38	187.79	190.30	180.48	14,141
2024-04-25	190.30	190.30	187.80	190.30	180.48	15,606
2024-04-24	191.00	191.00	189.10	189.10	179.34	10,481
2024-04-23	191.00	193.40	191.00	191.70	181.81	5,323
2024-04-22	195.65	195.80	191.38	193.00	183.04	2,132
2024-04-19	191.60	194.40	191.60	194.00	183.99	1,604
2024-04-18	190.70	192.20	189.00	190.70	180.86	1,056
2024-04-17	190.90	195.20	190.00	190.30	180.48	3,005
2024-04-16	190.90	190.98	189.29	190.70	180.86	1,965
2024-04-15	193.20	193.20	191.00	192.40	182.47	977
2024-04-12	194.14	197.01	194.14	195.30	185.22	5,893
2024-04-11	196.10	196.10	194.58	196.10	182.43	1,876
2024-04-10	193.80	196.28	193.80	196.10	182.43	2,776
2024-04-09	194.40	197.40	194.20	197.20	183.45	3,945
2024-04-08	199.20	200.00	193.40	193.40	179.91	1,213
2024-04-05	190.80	202.00	190.80	201.65	187.59	8,386
2024-04-04	189.60	192.00	189.60	189.70	176.47	4,484
2024-04-03	186.80	187.06	185.20	186.80	173.77	500
2024-04-02	189.30	189.79	185.80	186.80	173.77	1,946
2024-03-28	187.60	187.60	187.60	187.60	174.52	0
2024-03-27	188.10	191.00	187.60	187.60	174.52	1,450
2024-03-26	185.20	188.02	185.20	187.60	174.52	829
2024-03-25	182.90	185.40	182.60	185.20	172.29	5,781
2024-03-22	183.70	184.80	182.71	183.70	170.89	24,649
2024-03-21	184.00	184.00	181.40	184.00	171.17	7,419
2024-03-20	184.80	184.80	183.58	184.80	171.91	1,320
2024-03-19	186.00	186.00	183.58	186.00	173.03	552
2024-03-18	184.20	186.20	184.20	186.20	173.22	124
2024-03-15	183.30	184.00	182.80	183.30	170.52	3,771

← NewerPage 11 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.