Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	160.80	160.80	158.75	160.80	149.59	487
2023-06-29	159.50	162.00	159.20	161.80	150.52	4,700
2023-06-28	159.30	159.40	157.20	159.30	148.19	14,390
2023-06-27	158.70	158.70	157.00	158.70	147.63	4,277
2023-06-26	159.70	160.20	158.40	159.70	148.56	28,390
2023-06-23	163.00	163.00	159.80	161.20	149.96	21,725
2023-06-22	165.40	165.40	163.60	163.60	152.19	32,016
2023-06-21	167.30	168.20	167.00	167.30	155.63	1,730
2023-06-20	167.30	168.40	163.40	167.10	155.45	25,838
2023-06-19	171.60	172.80	170.80	171.60	159.63	9,340
2023-06-16	176.60	176.60	174.50	174.50	162.33	4,959
2023-06-15	179.40	179.40	176.00	176.20	163.91	528
2023-06-14	180.20	180.20	178.20	179.80	167.26	24,799
2023-06-13	180.40	180.40	178.00	178.60	166.15	12,909
2023-06-12	182.10	183.40	181.20	182.10	169.40	4,836
2023-06-09	182.00	184.40	182.00	184.40	171.54	5,800
2023-06-08	183.70	186.20	183.60	183.70	170.89	9,891
2023-06-07	183.30	185.60	183.30	183.30	170.52	3,054
2023-06-06	183.70	184.60	182.40	183.70	170.89	14,276
2023-06-05	190.10	190.40	185.42	187.40	174.33	3,552
2023-06-02	186.20	190.00	186.20	187.80	174.70	21,953
2023-06-01	184.20	185.00	182.40	183.70	170.89	1,165
2023-05-31	184.40	187.40	184.40	185.60	172.66	16,610
2023-05-30	184.40	186.80	184.40	184.40	171.54	8,534
2023-05-26	186.60	187.60	184.00	186.60	173.59	6,811
2023-05-25	188.30	188.30	186.00	188.30	175.17	11,555
2023-05-24	187.60	187.60	185.60	187.20	174.15	66,416
2023-05-23	189.50	190.60	188.00	189.50	176.29	12,057
2023-05-22	190.90	191.60	188.40	190.90	177.59	5,387
2023-05-19	189.00	192.20	189.00	190.70	177.40	5,615
2023-05-18	188.50	188.50	188.50	188.50	175.36	0
2023-05-17	188.50	188.50	188.50	188.50	175.36	0
2023-05-16	188.50	190.60	186.60	188.50	175.36	550
2023-05-15	189.50	191.20	188.00	189.50	176.29	10,971
2023-05-12	186.60	189.80	186.60	189.10	175.91	24,510
2023-05-11	184.98	186.00	184.98	185.80	172.84	7,585
2023-05-10	182.50	184.80	177.55	183.30	170.52	11,035
2023-05-09	185.60	187.80	181.60	182.70	169.96	14,241
2023-05-05	182.70	184.59	182.00	182.70	169.96	5,115
2023-05-04	182.80	182.80	179.00	181.10	168.47	14,317
2023-05-03	182.90	184.80	179.20	182.90	170.15	16,547
2023-05-02	181.60	184.20	181.60	182.30	169.59	12,970
2023-04-28	176.00	178.20	176.00	177.80	165.40	6,544
2023-04-27	175.00	178.60	175.00	175.70	163.45	9,868
2023-04-26	173.30	174.00	172.20	173.30	161.22	5,408
2023-04-25	172.50	174.00	171.00	172.30	160.29	4,125
2023-04-24	173.20	174.60	173.20	174.50	162.33	5,224
2023-04-21	173.30	173.80	170.80	172.90	160.84	4,931
2023-04-20	173.20	174.80	173.20	173.70	161.59	3,271
2023-04-19	171.00	174.20	171.00	172.70	160.66	6,179
2023-04-18	175.40	176.60	175.40	176.60	161.26	1,810
2023-04-17	176.00	179.00	175.40	175.70	160.44	8,254
2023-04-14	171.60	175.84	171.20	173.90	158.80	5,608
2023-04-13	171.11	172.20	171.11	171.80	156.88	2,298
2023-04-12	170.60	171.00	169.60	170.60	155.78	2,627
2023-04-11	172.50	172.50	170.61	172.50	157.52	7,133
2023-04-05	171.40	172.50	170.20	172.50	157.52	1,113
2023-04-04	172.50	174.40	171.42	172.50	157.52	9,131
2023-04-03	174.60	174.60	172.20	172.30	157.34	2,043
2023-03-31	174.70	175.20	173.40	174.70	159.53	2,139

← NewerPage 15 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.