Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	155.20	158.00	155.20	157.30	143.64	5,756
2023-01-04	154.20	156.20	154.00	154.20	140.81	4,864
2023-01-03	152.00	154.20	151.60	152.20	138.98	36,914
2022-12-30	153.00	153.00	150.98	152.00	138.80	2,854
2022-12-29	151.70	153.59	151.60	151.70	138.52	8,636
2022-12-28	153.60	153.60	151.60	152.00	138.80	13,131
2022-12-23	151.50	152.60	151.20	151.50	138.34	2,674
2022-12-22	152.80	152.80	150.60	151.30	138.16	1,605
2022-12-21	152.60	153.60	151.80	152.60	139.35	3,525
2022-12-20	151.30	152.80	151.00	151.30	138.16	4,250
2022-12-19	153.00	153.00	150.60	152.00	138.80	4,650
2022-12-16	154.22	154.22	151.80	153.20	139.89	4,357
2022-12-15	157.30	157.80	154.80	154.80	141.36	2,502
2022-12-14	159.60	159.60	158.10	158.10	144.37	396
2022-12-13	159.40	162.20	159.40	161.20	147.20	14,016
2022-12-12	159.40	159.40	157.90	157.90	144.19	5,875
2022-12-09	160.00	160.60	158.20	160.00	146.10	768
2022-12-08	157.90	159.00	156.68	157.90	144.19	2,680
2022-12-07	157.80	160.00	157.80	160.00	146.10	10,818
2022-12-06	159.80	162.00	159.80	161.60	147.56	2,971
2022-12-05	160.20	161.40	160.00	160.20	146.29	8,958
2022-12-02	161.80	161.80	159.60	161.00	147.02	1,933
2022-12-01	158.30	161.60	158.20	160.00	146.10	1,515
2022-11-30	157.50	158.20	156.53	157.30	143.64	6,133
2022-11-29	158.50	158.60	157.30	158.50	144.73	6,302
2022-11-28	156.60	158.20	156.60	156.90	143.27	6,790
2022-11-25	158.40	158.40	156.79	157.10	143.46	3,076
2022-11-24	160.40	161.40	157.20	157.90	144.19	10,089
2022-11-23	157.50	161.40	157.20	159.30	145.46	5,405
2022-11-22	157.20	157.20	153.20	157.10	143.46	9,707
2022-11-21	154.60	154.93	151.40	154.40	140.99	19,348
2022-11-18	150.40	155.60	150.40	153.20	139.89	9,111
2022-11-17	143.30	148.40	142.60	147.20	134.42	15,612
2022-11-16	147.80	149.40	142.40	143.70	131.22	14,645
2022-11-15	147.40	148.80	147.20	147.40	134.60	16,843
2022-11-14	146.00	148.40	144.00	146.60	133.87	28,474
2022-11-11	147.40	147.80	142.80	145.00	132.41	19,460
2022-11-10	140.70	146.40	139.00	144.60	132.04	38,374
2022-11-09	139.60	141.20	139.60	140.30	128.11	9,151
2022-11-08	138.40	139.80	137.20	138.40	126.38	9,851
2022-11-07	138.60	140.00	138.00	138.60	126.56	7,058
2022-11-04	134.80	138.60	134.80	137.20	125.28	7,576
2022-11-03	136.60	137.20	133.38	134.70	123.00	5,081
2022-11-02	140.60	140.60	137.80	139.20	127.11	3,391
2022-11-01	141.40	145.20	141.40	142.10	129.76	21,106
2022-10-31	142.00	142.00	140.20	141.70	129.39	14,089
2022-10-28	143.50	143.80	141.00	141.90	129.58	5,448
2022-10-27	146.80	147.40	141.20	142.50	130.12	3,223
2022-10-26	145.60	148.30	145.60	148.30	135.42	25,676
2022-10-25	143.30	145.60	141.20	145.20	132.59	5,880
2022-10-24	138.20	143.40	136.00	142.30	129.94	3,988
2022-10-21	135.10	140.00	134.60	139.00	126.93	15,613
2022-10-20	134.00	134.00	131.40	133.90	122.27	995
2022-10-19	132.50	135.00	132.00	134.30	122.64	10,657
2022-10-18	132.50	132.60	131.40	132.50	120.99	4,928
2022-10-17	125.20	130.20	125.20	130.20	118.89	2,607
2022-10-14	124.90	127.40	124.20	124.70	113.87	136,787
2022-10-13	125.10	126.20	123.00	124.70	113.87	91,546
2022-10-12	125.50	126.60	124.60	125.10	114.23	7,462
2022-10-11	128.00	128.00	126.40	127.30	116.24	3,347

← NewerPage 17 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.