Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	155.80	155.80	151.20	152.60	141.96	2,885
2023-09-22	158.60	158.60	154.60	156.10	145.21	17,260
2023-09-21	159.30	161.00	159.00	159.30	148.19	13,168
2023-09-20	158.70	160.60	158.40	158.70	147.63	24,234
2023-09-19	158.70	160.00	158.39	158.70	147.63	29,060
2023-09-18	159.20	159.20	158.10	158.10	147.08	3,808
2023-09-15	157.20	159.20	157.20	158.90	147.82	9,366
2023-09-14	155.00	155.82	154.80	155.00	144.19	3,076
2023-09-13	155.20	156.56	154.80	154.80	144.01	1,183
2023-09-12	155.60	157.80	155.60	157.50	146.52	11,595
2023-09-11	155.20	155.20	153.80	155.20	144.38	8,469
2023-09-08	153.00	155.40	153.00	155.00	144.19	5,821
2023-09-07	149.70	153.40	148.00	152.00	141.40	7,394
2023-09-06	150.60	150.60	148.40	148.70	138.33	8,606
2023-09-05	153.00	153.00	151.57	151.70	141.12	2,582
2023-09-04	155.40	156.40	153.20	155.40	144.56	1,712
2023-09-01	156.10	156.10	154.80	156.10	145.21	10,931
2023-08-31	157.10	157.10	157.10	157.10	146.15	4,394
2023-08-30	156.17	157.00	156.17	156.50	145.59	1,763
2023-08-29	154.40	155.20	153.97	154.40	143.63	6,601
2023-08-25	149.80	153.60	149.80	153.40	142.70	16,179
2023-08-24	152.60	153.00	149.80	150.30	139.82	1,300
2023-08-23	152.80	153.80	152.80	152.80	142.14	3,969
2023-08-22	154.60	155.00	153.00	154.60	143.82	3,583
2023-08-21	153.99	156.40	153.99	155.40	144.56	5,305
2023-08-18	154.00	154.00	152.00	153.40	142.70	2,745
2023-08-17	156.18	156.18	154.60	154.60	143.82	2,842
2023-08-16	158.00	158.00	154.00	157.30	146.33	5,436
2023-08-15	157.70	157.70	156.00	157.70	146.70	2,322
2023-08-14	158.50	159.00	157.20	158.50	147.45	35,869
2023-08-11	159.10	160.40	159.10	159.10	148.01	31,430
2023-08-10	160.40	160.40	160.40	160.40	149.22	29,382
2023-08-09	157.70	160.20	157.40	159.70	148.56	826
2023-08-08	159.50	160.80	157.40	159.50	148.38	31,147
2023-08-07	161.40	161.60	158.80	158.90	147.82	1,706
2023-08-04	162.20	162.60	161.40	162.20	150.89	18,769
2023-08-03	163.40	163.40	162.40	162.60	151.26	3,392
2023-08-02	163.80	164.80	163.20	163.80	152.38	6,891
2023-08-01	166.40	166.40	164.20	164.30	152.84	13,197
2023-07-31	165.90	167.20	165.60	165.90	154.33	8,430
2023-07-28	165.30	165.60	163.20	165.30	153.77	13,708
2023-07-27	162.90	165.80	162.90	164.50	153.03	18,321
2023-07-26	163.20	163.20	161.80	163.20	151.82	11,644
2023-07-25	162.40	163.00	161.80	162.40	151.08	8,881
2023-07-24	163.20	163.60	162.20	163.20	151.82	26,459
2023-07-21	162.20	163.60	160.80	162.20	150.89	9,519
2023-07-20	159.50	161.80	158.00	161.80	150.52	3,741
2023-07-19	159.10	159.40	158.80	159.10	148.01	8,850
2023-07-18	158.70	159.80	156.40	159.70	148.56	13,617
2023-07-17	157.60	157.60	155.20	155.40	144.56	4,539
2023-07-14	160.00	160.02	157.20	157.70	146.70	1,367
2023-07-13	161.80	161.80	159.94	161.80	150.52	2,105
2023-07-12	160.60	163.20	160.60	162.40	151.08	15,184
2023-07-11	161.00	161.80	160.00	161.00	149.77	4,494
2023-07-10	161.40	162.40	160.40	161.40	150.15	10,920
2023-07-07	160.00	161.60	160.00	160.00	148.84	9,024
2023-07-06	158.90	160.40	158.90	158.90	147.82	22,117
2023-07-05	160.60	160.60	158.80	160.60	149.40	8,564
2023-07-04	159.30	160.60	159.00	159.30	148.19	10,099
2023-07-03	160.00	160.40	158.20	160.00	148.84	3,554

← NewerPage 14 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.