Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	158.70	159.40	158.70	158.70	158.70	2,878
2026-07-29	158.10	158.40	157.00	158.10	158.10	1,587
2026-07-28	158.00	158.00	156.60	156.79	156.79	3,765
2026-07-27	158.19	158.19	157.60	157.60	157.60	547
2026-07-24	160.00	160.00	158.80	160.00	160.00	1,873
2026-07-23	162.00	162.00	158.80	160.00	160.00	2,627
2026-07-22	162.40	162.40	161.20	162.40	162.40	728
2026-07-21	162.40	162.40	160.30	160.60	160.60	4,227
2026-07-20	159.10	161.80	158.90	161.20	161.20	5,959
2026-07-17	160.40	162.60	160.00	160.00	160.00	5,858
2026-07-16	156.20	161.00	156.20	161.00	161.00	24,496
2026-07-15	150.10	150.20	149.40	150.10	150.10	8,713
2026-07-14	149.60	150.70	149.60	150.70	150.70	3,756
2026-07-13	151.50	151.50	150.10	151.50	151.50	18,549
2026-07-10	150.50	150.50	149.80	150.50	150.50	985
2026-07-09	150.00	150.00	148.10	148.10	148.10	4,850
2026-07-08	150.02	150.02	148.50	148.50	148.50	480
2026-07-07	152.20	153.80	152.20	153.20	153.20	18,889
2026-07-06	153.40	153.40	152.55	153.40	153.40	1,277
2026-07-03	153.20	153.80	152.96	153.20	153.20	1,245
2026-07-02	149.60	153.40	149.60	153.40	153.40	9,215
2026-07-01	149.70	150.00	148.00	149.50	149.50	465
2026-06-30	150.50	150.50	150.10	150.50	150.50	22,590
2026-06-29	150.80	150.80	148.60	149.30	149.30	19,009
2026-06-26	147.40	147.40	146.20	147.40	147.40	1,388
2026-06-25	146.33	148.40	146.33	147.60	147.60	34,772
2026-06-24	143.70	145.40	143.00	145.40	145.40	801
2026-06-23	143.50	144.40	141.80	143.50	143.50	19,383
2026-06-22	145.60	145.60	143.60	144.60	144.60	2,636
2026-06-19	145.60	147.00	145.60	146.60	146.60	12,544
2026-06-18	141.30	142.00	141.30	141.30	141.30	201
2026-06-17	141.40	141.40	140.60	140.90	140.90	600
2026-06-16	142.50	142.50	141.20	142.50	142.50	969
2026-06-15	141.40	143.10	141.40	143.10	143.10	3,040
2026-06-12	138.80	140.00	138.80	138.80	138.80	1,354
2026-06-11	138.89	138.89	137.80	137.80	137.80	555
2026-06-10	140.00	140.00	138.60	138.60	138.60	16,077
2026-06-09	139.40	140.00	139.40	139.40	139.40	866
2026-06-08	140.20	140.20	138.70	139.20	139.20	2,014
2026-06-05	145.00	146.60	145.00	145.00	145.00	10,702
2026-06-04	139.60	143.10	138.40	143.10	143.10	32,023
2026-06-03	139.20	139.91	139.20	139.20	139.20	7,438
2026-06-02	140.00	140.00	138.80	139.00	139.00	9,589
2026-06-01	143.20	143.20	141.26	141.90	141.90	24,752
2026-05-29	145.80	145.80	142.46	142.70	142.70	8,641
2026-05-28	147.20	147.20	146.27	147.20	147.20	1,547
2026-05-27	148.05	149.60	148.05	148.50	148.50	8,857
2026-05-26	148.80	148.80	145.60	147.20	147.20	14,110
2026-05-22	148.30	149.00	148.30	148.30	148.30	5,623
2026-05-21	147.50	148.60	147.50	148.50	148.50	8,521
2026-05-20	144.80	146.80	143.80	146.60	146.60	6,052
2026-05-19	144.40	146.20	144.40	144.40	144.40	26,153
2026-05-18	143.70	144.40	141.90	143.50	143.50	9,192
2026-05-15	145.80	145.80	144.60	145.80	145.80	2,156
2026-05-14	145.60	145.60	145.60	145.60	145.60	0
2026-05-13	145.60	145.80	145.20	145.60	145.60	1,621
2026-05-12	145.20	146.40	145.20	145.20	145.20	10,180
2026-05-11	147.40	147.40	146.00	147.40	147.40	7,897
2026-05-08	146.60	147.60	146.60	146.60	146.60	1,730
2026-05-07	149.50	150.20	147.80	149.50	149.50	2,564

← NewerPage 2 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.