Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	164.90	167.22	164.60	167.10	155.45	72,834
2023-12-15	165.10	167.60	164.59	167.30	155.63	26,451
2023-12-14	163.40	166.30	163.40	166.30	154.70	6,435
2023-12-13	162.00	162.40	159.20	161.80	150.52	7,539
2023-12-12	159.30	160.99	159.30	159.30	148.19	3,465
2023-12-11	162.00	162.00	157.40	158.30	147.26	6,085
2023-12-08	169.00	172.00	168.00	171.20	159.26	8,020
2023-12-07	169.80	169.80	167.70	167.70	156.01	3,454
2023-12-06	170.20	171.11	169.00	170.20	158.33	6,729
2023-12-05	171.40	171.40	170.38	170.80	158.89	13,925
2023-12-04	173.70	174.40	172.80	173.70	161.59	6,750
2023-12-01	173.50	173.50	171.99	173.50	161.40	3,775
2023-11-30	173.40	173.40	172.10	172.10	160.10	8,388
2023-11-29	172.70	174.60	172.70	172.70	160.66	8,611
2023-11-28	169.60	171.00	168.20	169.60	157.77	4,777
2023-11-27	169.40	171.60	169.40	169.40	157.59	9,136
2023-11-24	170.00	170.80	169.00	170.00	158.15	5,654
2023-11-23	169.20	170.80	167.59	169.20	157.40	9,416
2023-11-22	168.00	168.00	167.00	168.00	156.29	1,451
2023-11-21	169.40	171.00	167.60	169.40	157.59	5,481
2023-11-20	170.80	170.80	168.20	168.60	156.84	19,409
2023-11-17	170.80	172.20	169.00	170.80	158.89	14,480
2023-11-16	171.00	172.60	168.58	168.60	156.84	11,733
2023-11-15	170.00	172.80	169.78	172.10	160.10	18,626
2023-11-14	165.00	169.80	165.00	169.20	157.40	21,198
2023-11-13	163.40	164.80	163.28	163.40	152.01	2,710
2023-11-10	161.20	162.60	161.20	161.20	149.96	16,851
2023-11-09	159.00	162.00	159.00	160.80	149.59	1,849
2023-11-08	156.40	159.60	156.40	159.10	148.01	8,011
2023-11-07	156.30	156.80	154.60	156.30	145.40	2,239
2023-11-06	155.00	157.21	155.00	156.50	145.59	17,105
2023-11-03	158.10	158.40	154.00	156.10	145.21	5,457
2023-11-02	157.40	158.70	157.40	158.70	147.63	11,320
2023-11-01	150.50	154.40	149.80	152.40	141.77	14,895
2023-10-31	152.80	152.80	151.00	152.00	141.40	8,117
2023-10-30	152.80	154.08	152.19	152.60	141.96	27,985
2023-10-27	151.80	151.80	149.80	149.90	139.45	23,492
2023-10-26	151.00	151.00	149.20	149.30	138.89	6,943
2023-10-25	160.80	160.80	151.20	152.40	141.77	14,466
2023-10-24	157.80	161.40	157.80	158.90	147.82	20,347
2023-10-23	151.41	151.41	148.60	149.30	138.89	2,561
2023-10-20	150.70	152.21	149.70	150.70	140.19	22,973
2023-10-19	152.60	153.80	151.57	153.80	143.08	1,811
2023-10-18	155.21	155.21	153.00	153.80	143.08	2,033
2023-10-17	157.10	158.00	156.00	157.10	146.15	16,386
2023-10-16	159.00	159.00	156.60	156.70	145.77	43,114
2023-10-13	159.80	159.80	156.60	157.90	146.89	8,571
2023-10-12	160.60	161.80	160.60	161.60	150.33	19,086
2023-10-11	158.90	160.20	158.90	158.90	147.82	12,317
2023-10-10	160.20	160.40	158.20	159.70	148.56	2,327
2023-10-09	161.20	161.20	159.20	160.20	149.03	6,711
2023-10-06	163.40	163.40	160.60	161.60	150.33	12,607
2023-10-05	157.30	163.40	157.00	163.40	152.01	16,061
2023-10-04	160.40	160.40	158.20	158.50	147.45	16,388
2023-10-03	157.70	160.20	156.80	159.70	148.56	25,211
2023-10-02	160.00	161.00	157.70	157.70	146.70	9,972
2023-09-29	158.30	160.80	157.99	160.20	149.03	13,813
2023-09-28	158.10	159.02	155.80	155.80	144.94	11,716
2023-09-27	156.40	157.70	156.40	157.70	146.70	5,265
2023-09-26	151.80	154.40	151.80	153.20	142.52	2,155

← NewerPage 13 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.