Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	173.30	173.30	173.30	173.30	158.25	0
2022-04-13	173.30	173.30	172.20	173.30	158.25	2,626
2022-04-12	173.30	173.40	172.00	173.30	158.25	6,622
2022-04-11	174.80	174.80	174.00	174.30	159.16	4,012
2022-04-08	181.50	181.50	178.20	181.50	165.74	10,282
2022-04-07	181.70	187.20	180.60	186.60	167.88	21,104
2022-04-06	178.00	181.20	178.00	180.30	162.21	5,741
2022-04-05	178.20	178.80	173.60	175.50	157.90	5,360
2022-04-04	176.60	178.20	175.80	176.60	158.89	2,931
2022-04-01	174.70	176.22	174.60	174.70	157.18	5,937
2022-03-31	181.30	182.60	174.40	176.00	158.35	6,883
2022-03-30	180.58	180.58	179.40	179.40	161.40	5,645
2022-03-29	180.80	184.80	180.80	181.70	163.47	3,571
2022-03-28	180.30	181.60	178.60	180.30	162.21	4,045
2022-03-25	180.90	182.40	179.60	180.90	162.75	2,583
2022-03-24	182.50	183.60	180.60	182.50	164.19	7,275
2022-03-23	188.40	188.40	182.80	183.30	164.91	4,955
2022-03-22	187.40	187.60	185.20	187.40	168.60	2,470
2022-03-21	185.80	186.80	185.02	185.80	167.16	4,572
2022-03-18	185.20	185.40	182.40	185.00	166.44	9,710
2022-03-17	188.00	188.00	184.20	186.40	167.70	7,255
2022-03-16	184.40	186.60	184.40	186.60	167.88	7,669
2022-03-15	184.60	184.60	180.60	182.50	164.19	3,421
2022-03-14	179.60	184.80	179.60	184.60	166.08	3,569
2022-03-11	177.40	178.60	175.00	177.40	159.61	12,720
2022-03-10	176.60	178.60	176.60	178.60	160.68	2,559
2022-03-09	173.60	178.20	173.60	174.90	157.36	8,330
2022-03-08	173.30	177.40	171.00	173.30	155.92	8,488
2022-03-07	180.00	180.00	175.30	175.30	157.72	6,678
2022-03-04	189.60	189.60	185.82	187.20	168.42	1,809
2022-03-03	193.40	194.40	191.40	193.40	174.00	4,198
2022-03-02	195.00	196.00	192.20	192.20	172.92	7,979
2022-03-01	194.60	195.99	191.80	194.20	174.72	13,525
2022-02-28	192.00	195.65	192.00	195.65	176.02	5,916
2022-02-25	189.50	189.80	189.40	189.50	170.49	564
2022-02-24	190.40	190.40	184.00	188.10	169.23	13,360
2022-02-23	190.80	194.20	190.80	192.40	173.10	8,428
2022-02-22	188.60	193.00	188.60	189.90	170.85	3,345
2022-02-21	195.80	195.80	187.60	188.50	169.59	4,354
2022-02-18	198.20	198.20	194.60	197.20	177.42	305,648
2022-02-17	204.45	204.50	200.50	200.65	180.52	9,020
2022-02-16	204.00	207.00	204.00	205.50	184.89	9,345
2022-02-15	200.29	203.00	200.29	202.45	182.14	11,357
2022-02-14	203.50	203.50	200.50	202.00	181.74	17,623
2022-02-11	202.10	204.55	199.80	204.55	184.03	4,773
2022-02-10	204.55	205.50	200.50	202.00	181.74	1,787
2022-02-09	202.00	205.50	199.20	204.55	184.03	5,406
2022-02-08	204.45	206.50	198.55	198.55	178.63	4,856
2022-02-07	207.50	207.50	203.00	206.00	185.34	1,552
2022-02-04	210.75	214.50	205.00	207.00	186.24	10,609
2022-02-03	210.25	212.00	204.00	211.75	190.51	15,377
2022-02-02	209.50	211.50	209.50	209.50	188.49	4,055
2022-02-01	209.00	210.00	208.00	209.00	188.04	13,363
2022-01-31	209.00	209.50	206.50	209.00	188.04	5,175
2022-01-28	209.50	209.50	206.50	208.50	187.59	4,536
2022-01-27	210.00	210.00	204.50	209.00	188.04	8,658
2022-01-26	208.00	211.00	208.00	210.25	189.16	2,448
2022-01-25	203.18	207.00	203.18	207.00	186.24	2,094
2022-01-24	207.50	207.50	201.00	203.45	183.04	6,251
2022-01-21	210.25	210.50	208.50	210.25	189.16	4,166

← NewerPage 20 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.