Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	169.40	172.60	169.40	171.20	156.33	3,506
2023-03-29	165.90	169.40	165.60	168.20	153.59	12,834
2023-03-28	167.20	167.20	163.20	163.60	149.39	3,763
2023-03-27	166.00	170.00	166.00	168.40	153.77	13,202
2023-03-24	167.60	167.60	164.00	164.10	149.85	6,163
2023-03-23	168.60	168.60	166.90	166.90	152.40	4,163
2023-03-22	170.00	170.00	166.80	168.40	153.77	4,251
2023-03-21	169.60	171.68	169.60	171.20	156.33	4,433
2023-03-20	166.10	168.40	165.60	167.50	152.95	5,655
2023-03-17	170.20	172.60	166.20	166.90	152.40	11,022
2023-03-16	167.60	169.00	167.60	168.80	154.14	3,878
2023-03-15	170.80	171.40	165.80	169.80	155.05	8,637
2023-03-14	170.00	172.24	170.00	171.80	156.88	2,788
2023-03-13	171.00	172.20	170.40	171.00	156.15	15,106
2023-03-10	171.00	172.61	169.99	171.00	156.15	10,471
2023-03-09	170.00	172.40	169.99	172.30	157.34	1,459
2023-03-08	170.00	171.00	168.80	170.00	155.24	6,727
2023-03-07	175.10	176.80	171.60	172.70	157.70	7,521
2023-03-06	177.40	177.40	175.00	177.40	161.99	24,207
2023-03-03	177.00	178.80	177.00	177.00	161.63	5,017
2023-03-02	176.60	178.00	176.60	176.60	161.26	1,990
2023-03-01	172.70	178.80	172.40	177.60	162.18	10,814
2023-02-28	178.60	178.60	176.20	177.00	161.63	8,029
2023-02-27	179.80	181.30	179.80	181.30	165.55	4,644
2023-02-24	177.80	179.60	177.80	179.60	164.00	5,511
2023-02-23	177.00	179.00	177.00	177.00	161.63	3,397
2023-02-22	178.60	178.60	177.40	178.60	163.09	5,597
2023-02-21	180.10	182.80	179.23	180.30	164.64	4,340
2023-02-20	183.50	186.20	183.30	183.70	167.75	3,882
2023-02-17	183.30	184.80	182.79	183.30	167.38	8,909
2023-02-16	182.70	185.20	182.60	185.20	169.12	5,476
2023-02-15	179.40	182.60	178.80	181.70	165.92	7,343
2023-02-14	177.40	182.00	177.40	181.70	165.92	19,066
2023-02-13	175.50	177.20	175.00	175.50	160.26	6,839
2023-02-10	176.90	176.90	175.40	176.80	161.44	4,579
2023-02-09	186.00	186.00	180.59	182.90	167.01	6,567
2023-02-08	185.60	189.80	184.60	188.10	171.76	15,468
2023-02-07	187.80	188.60	182.00	185.00	168.93	21,734
2023-02-06	179.60	181.80	178.00	179.60	164.00	9,202
2023-02-03	176.40	181.00	174.40	178.80	163.27	23,904
2023-02-02	170.40	175.80	170.40	173.50	158.43	8,504
2023-02-01	157.60	159.60	157.60	159.50	145.65	6,045
2023-01-31	153.40	154.00	152.40	153.40	140.08	2,565
2023-01-30	155.00	155.00	153.40	153.40	140.08	2,736
2023-01-27	153.40	156.60	153.40	155.00	141.54	855
2023-01-26	152.60	154.60	152.00	152.40	139.16	2,590
2023-01-25	153.00	153.20	151.60	153.00	139.71	5,684
2023-01-24	151.40	153.80	151.40	152.80	139.53	9,612
2023-01-23	152.60	152.60	150.60	151.10	137.98	6,756
2023-01-20	155.40	155.40	153.59	155.40	141.90	2,289
2023-01-19	153.20	155.20	153.20	155.20	141.72	4,149
2023-01-18	155.00	155.00	153.00	155.00	141.54	4,773
2023-01-17	152.80	155.40	151.80	155.00	141.54	6,575
2023-01-16	154.40	154.40	151.60	153.60	140.26	11,550
2023-01-13	158.90	159.40	154.40	154.40	140.99	11,427
2023-01-12	160.00	161.40	158.60	160.00	146.10	3,305
2023-01-11	161.80	162.60	159.50	159.50	145.65	6,449
2023-01-10	162.20	164.40	161.00	162.20	148.11	4,828
2023-01-09	160.40	164.30	160.40	164.30	150.03	8,879
2023-01-06	158.50	160.60	158.40	160.60	146.65	5,605

← NewerPage 16 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.