Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	151.50	151.50	149.40	151.50	138.34	9,286
2022-07-13	152.20	152.80	150.10	150.10	137.06	4,636
2022-07-12	154.60	154.60	152.40	153.60	140.26	15,518
2022-07-11	155.22	155.22	153.09	153.40	140.08	8,947
2022-07-08	161.60	165.80	156.80	159.30	145.46	28,517
2022-07-07	169.40	172.20	169.40	171.80	156.88	1,989
2022-07-06	167.40	169.40	167.40	168.60	153.96	6,416
2022-07-05	164.50	166.20	163.00	164.50	150.21	14,987
2022-07-04	160.60	163.59	160.60	162.40	148.30	4,132
2022-07-01	160.40	161.20	158.40	160.40	146.47	9,791
2022-06-30	160.00	160.40	156.40	159.70	145.83	3,541
2022-06-29	163.60	163.60	159.60	161.80	147.75	5,045
2022-06-28	163.00	164.20	162.00	163.00	148.84	3,451
2022-06-27	159.40	163.00	159.40	163.00	148.84	2,086
2022-06-24	157.30	158.40	156.80	157.30	143.64	716
2022-06-23	158.90	159.60	156.60	156.70	143.09	5,712
2022-06-22	160.80	160.80	158.40	158.70	144.92	5,448
2022-06-21	165.40	165.40	163.60	163.60	149.39	487
2022-06-20	166.40	166.40	165.33	165.70	151.31	832
2022-06-17	170.60	173.40	169.80	170.40	155.60	1,924
2022-06-16	173.10	173.10	170.60	171.00	156.15	6,253
2022-06-15	178.60	179.60	176.00	176.00	160.71	2,839
2022-06-14	179.80	179.80	176.40	178.40	162.91	1,900
2022-06-13	180.70	183.20	180.20	182.50	166.65	5,024
2022-06-10	185.40	185.40	183.80	185.40	169.30	1,473
2022-06-09	184.20	185.80	182.20	184.20	168.20	3,628
2022-06-08	182.50	184.20	182.50	182.50	166.65	2,287
2022-06-07	183.70	183.70	182.60	183.70	167.75	1,601
2022-06-06	186.60	186.60	186.60	186.60	170.39	0
2022-06-01	185.00	188.20	185.00	186.60	170.39	13,005
2022-05-31	182.90	184.62	179.80	182.70	166.83	4,338
2022-05-30	180.10	182.80	180.00	182.50	166.65	7,891
2022-05-27	178.00	180.30	178.00	180.30	164.64	41,282
2022-05-26	174.50	174.50	174.50	174.50	159.34	0
2022-05-25	176.40	176.40	174.50	174.50	159.34	1,551
2022-05-24	178.81	178.81	176.20	178.20	162.72	2,796
2022-05-23	180.49	180.49	177.80	178.80	163.27	25,743
2022-05-20	180.50	184.00	180.00	180.90	165.19	9,543
2022-05-19	184.00	186.00	179.80	181.50	165.74	9,711
2022-05-18	186.20	186.80	183.50	183.50	167.56	5,237
2022-05-17	184.80	184.80	184.80	184.80	168.75	0
2022-05-16	183.20	185.00	183.20	184.80	168.75	1,551
2022-05-13	181.70	182.60	181.40	181.70	165.92	5,189
2022-05-12	182.30	182.40	178.40	182.10	166.28	13,221
2022-05-11	182.90	184.00	181.20	182.90	167.01	3,007
2022-05-10	184.00	184.20	180.20	183.50	167.56	13,877
2022-05-09	181.80	181.80	178.80	179.60	164.00	7,665
2022-05-06	185.40	186.40	181.80	182.90	167.01	4,081
2022-05-05	186.00	187.00	185.60	186.00	169.85	2,547
2022-05-04	183.50	184.80	182.00	183.50	167.56	4,786
2022-05-03	186.00	187.60	178.60	183.10	167.20	9,213
2022-04-29	179.80	182.60	179.20	182.10	166.28	2,726
2022-04-28	177.60	180.60	177.60	178.80	163.27	4,797
2022-04-27	177.00	178.80	175.60	176.80	161.44	15,134
2022-04-26	174.60	180.60	174.60	178.60	163.09	6,859
2022-04-25	172.90	175.20	171.60	172.70	157.70	3,565
2022-04-22	177.80	177.80	174.00	177.80	162.36	5,609
2022-04-21	174.30	179.60	174.00	177.60	162.18	3,574
2022-04-20	173.10	173.80	172.20	173.10	158.07	1,603
2022-04-19	173.30	173.80	171.20	173.30	158.25	6,124

← NewerPage 19 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.