Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	130.20	130.20	127.40	129.80	118.53	2,563
2022-10-07	129.40	133.20	129.40	130.80	119.44	981
2022-10-06	132.50	132.99	130.20	132.30	120.81	3,770
2022-10-05	135.43	135.43	132.80	133.50	121.91	3,680
2022-10-04	134.50	136.79	134.50	134.50	122.82	4,604
2022-10-03	128.57	133.20	128.57	132.10	120.63	10,869
2022-09-30	125.60	129.80	125.60	129.80	118.53	13,204
2022-09-29	127.00	127.00	125.20	126.30	115.33	8,005
2022-09-28	127.60	127.60	124.98	127.30	116.24	4,287
2022-09-27	129.40	129.80	128.20	129.40	118.16	2,934
2022-09-26	129.00	130.00	127.80	129.00	117.80	2,742
2022-09-23	131.40	131.40	130.00	130.40	119.07	2,096
2022-09-22	132.70	134.09	131.80	132.70	121.17	3,016
2022-09-21	133.50	135.40	133.40	133.50	121.91	4,065
2022-09-20	136.00	136.20	133.00	133.90	122.27	4,108
2022-09-16	139.00	139.00	134.10	134.10	122.45	57,879
2022-09-15	138.60	140.40	138.20	138.20	126.20	1,397
2022-09-14	139.60	139.60	138.15	138.80	126.74	12,065
2022-09-13	141.70	142.78	140.80	141.90	129.58	2,495
2022-09-12	143.21	143.21	141.20	141.50	129.21	2,315
2022-09-09	141.20	143.20	141.20	142.10	129.76	1,792
2022-09-08	140.50	141.80	138.60	138.80	126.74	4,664
2022-09-07	140.10	141.80	139.40	140.10	127.93	2,984
2022-09-06	144.20	144.20	140.20	140.90	128.66	8,219
2022-09-05	145.20	145.80	142.40	144.60	132.04	8,540
2022-09-02	146.60	146.60	144.12	145.20	132.59	3,967
2022-09-01	148.00	148.00	146.60	147.20	134.42	1,818
2022-08-31	152.00	153.32	151.20	152.00	138.80	5,948
2022-08-30	155.40	155.40	151.80	153.80	140.44	8,421
2022-08-26	160.20	160.20	159.20	159.30	145.46	5,129
2022-08-25	165.60	165.60	161.60	161.60	147.56	5,387
2022-08-24	164.60	167.40	164.60	166.50	152.04	4,688
2022-08-23	166.40	166.40	164.20	165.50	151.13	4,583
2022-08-22	167.70	168.40	167.20	167.70	153.13	10,299
2022-08-19	168.80	170.00	168.78	168.80	154.14	9,133
2022-08-18	169.60	170.40	167.20	169.20	154.50	11,237
2022-08-17	169.40	171.40	169.40	169.40	154.69	1,927
2022-08-16	168.00	168.00	166.70	166.70	152.22	2,136
2022-08-15	169.00	169.00	168.40	169.00	154.32	1,034
2022-08-12	169.00	170.20	169.00	170.20	155.42	3,421
2022-08-11	170.80	171.30	168.00	168.40	153.77	2,190
2022-08-10	168.20	170.80	166.80	170.60	155.78	1,779
2022-08-09	169.20	169.20	168.40	168.40	153.77	1,206
2022-08-08	170.40	171.41	170.00	170.40	155.60	2,753
2022-08-05	171.40	174.00	171.18	171.20	156.33	4,912
2022-08-04	172.90	174.40	172.02	172.90	157.88	2,638
2022-08-03	174.70	174.70	172.40	173.10	158.07	7,954
2022-08-02	174.20	174.20	172.40	173.90	158.80	4,895
2022-08-01	174.10	176.40	174.10	174.10	158.98	1,433
2022-07-29	168.80	173.50	168.80	172.10	157.15	3,832
2022-07-28	165.50	166.89	165.50	165.50	151.13	4,904
2022-07-27	164.60	164.60	162.80	162.80	148.66	7,448
2022-07-26	165.70	167.40	163.00	163.40	149.21	2,461
2022-07-25	167.40	167.40	165.00	165.70	151.31	11,092
2022-07-22	167.20	169.80	167.20	168.80	154.14	6,073
2022-07-21	167.50	167.60	164.40	165.30	150.94	9,987
2022-07-20	166.10	166.60	165.90	165.90	151.49	4,591
2022-07-19	164.50	165.80	160.60	165.30	150.94	10,197
2022-07-18	165.60	165.60	160.80	163.40	149.21	13,276
2022-07-15	152.60	166.40	149.60	164.10	149.85	25,315

← NewerPage 18 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.