Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	184.60	184.60	181.98	184.60	171.73	1,477
2024-03-13	184.80	186.20	184.80	184.80	171.91	163
2024-03-12	182.90	185.78	182.90	182.90	170.15	1,436
2024-03-11	181.40	183.40	181.40	182.50	169.77	1,282
2024-03-08	181.40	185.02	181.40	183.10	170.33	5,501
2024-03-07	181.30	182.00	180.98	181.30	168.66	717
2024-03-06	183.10	183.20	180.98	183.10	170.33	2,990
2024-03-05	183.21	185.40	183.21	185.40	172.47	2,012
2024-03-04	186.20	187.00	184.00	186.20	173.22	710
2024-03-01	183.70	185.82	183.70	183.70	170.89	520
2024-02-29	181.50	184.02	181.50	181.50	168.84	2,223
2024-02-28	183.50	183.50	182.00	183.50	170.70	1,209
2024-02-27	184.00	184.80	183.60	184.00	171.17	2,120
2024-02-26	184.20	184.24	183.21	184.20	171.36	1,532
2024-02-23	182.30	184.42	181.80	182.30	169.59	2,128
2024-02-22	181.70	184.40	181.60	181.90	169.22	1,502
2024-02-21	180.30	181.40	179.60	180.30	167.73	2,843
2024-02-20	180.90	181.38	179.00	180.90	168.29	4,431
2024-02-19	182.80	182.80	179.20	181.30	168.66	3,370
2024-02-16	181.10	183.50	180.20	183.50	170.70	1,438
2024-02-15	180.10	183.00	180.10	180.10	167.54	1,877
2024-02-14	175.40	179.82	175.40	177.40	165.03	771
2024-02-13	173.50	174.82	172.40	173.50	161.40	1,297
2024-02-12	172.50	174.60	172.50	172.50	160.47	2,746
2024-02-09	172.10	173.00	172.00	172.10	160.10	6,852
2024-02-08	173.30	174.00	172.40	173.30	161.22	4,461
2024-02-07	174.60	174.60	172.70	172.70	160.66	1,834
2024-02-06	178.52	178.52	176.38	176.80	164.47	2,205
2024-02-05	180.10	182.00	178.60	180.10	167.54	3,350
2024-02-02	182.90	184.20	181.10	181.10	168.47	5,367
2024-02-01	182.20	185.80	182.20	185.60	172.66	7,454
2024-01-31	177.00	182.00	177.00	177.60	165.22	5,603
2024-01-30	167.51	167.51	166.59	167.50	155.82	223
2024-01-29	167.50	168.00	165.99	167.50	155.82	3,160
2024-01-26	164.40	167.59	164.40	166.50	154.89	2,428
2024-01-25	163.60	163.60	162.92	163.60	152.19	13,401
2024-01-24	163.80	163.80	161.99	163.80	152.38	1,850
2024-01-23	162.00	163.40	162.00	163.40	152.01	2,907
2024-01-22	160.60	160.92	160.59	160.60	149.40	722
2024-01-19	158.70	159.80	158.00	158.70	147.63	7,592
2024-01-18	157.90	159.20	156.40	157.90	146.89	6,016
2024-01-17	158.20	158.20	156.70	156.70	145.77	5,781
2024-01-16	163.40	164.40	160.80	161.20	149.96	6,092
2024-01-15	162.60	164.61	162.00	162.20	150.89	2,627
2024-01-12	165.10	165.10	163.60	165.10	153.59	2,836
2024-01-11	168.20	168.20	166.00	167.70	156.01	3,574
2024-01-10	167.50	168.40	167.20	167.50	155.82	11,559
2024-01-09	165.70	168.60	164.40	167.70	156.01	4,805
2024-01-08	164.50	167.02	162.40	166.50	154.89	6,502
2024-01-05	167.30	167.60	162.60	163.80	152.38	2,973
2024-01-04	166.60	168.60	166.60	168.40	156.66	2,840
2024-01-03	168.60	168.60	165.50	165.50	153.96	1,298
2024-01-02	171.60	172.00	170.00	171.60	159.63	17,094
2023-12-29	170.20	172.00	170.20	170.20	158.33	1,505
2023-12-28	168.20	170.62	166.20	168.20	156.47	4,255
2023-12-27	164.30	166.22	164.30	164.30	152.84	4,370
2023-12-22	159.50	162.40	159.50	159.50	148.38	690
2023-12-21	161.14	161.14	160.51	160.80	149.59	2,708
2023-12-20	163.20	163.60	161.60	163.20	151.82	6,946
2023-12-19	168.40	168.60	163.80	166.10	154.52	3,630

← NewerPage 12 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.