Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	210.25	213.00	209.00	212.75	191.41	9,884
2022-01-19	210.25	210.50	208.50	210.25	189.16	8,315
2022-01-18	211.50	211.50	207.50	210.25	189.16	290,427
2022-01-17	213.00	213.00	211.25	211.25	190.06	764
2022-01-14	214.00	214.00	211.00	213.75	192.31	3,534
2022-01-13	217.00	217.00	215.00	216.25	194.56	822
2022-01-12	212.50	216.00	212.50	213.25	191.86	636
2022-01-11	209.00	211.00	209.00	209.00	188.04	3,466
2022-01-10	210.50	210.50	206.50	209.00	188.04	4,584
2022-01-07	215.00	215.00	212.50	213.25	191.86	4,961
2022-01-06	214.25	215.00	211.50	213.75	192.31	2,087
2022-01-05	217.25	217.50	215.00	217.25	195.46	1,708
2022-01-04	216.75	219.00	216.00	216.25	194.56	7,114
2021-12-31	221.50	221.50	221.50	221.50	199.28	0
2021-12-30	221.50	222.00	220.50	221.50	199.28	7,880
2021-12-29	219.00	222.00	219.00	222.00	199.73	416
2021-12-24	212.75	212.75	212.75	212.75	191.41	0
2021-12-23	212.75	213.00	211.00	212.75	191.41	1,181
2021-12-22	210.50	210.50	209.00	209.50	188.49	284
2021-12-21	208.50	212.00	208.50	210.25	189.16	6,564
2021-12-20	206.00	208.00	205.00	206.00	185.34	4,262
2021-12-17	209.50	209.50	206.50	208.50	187.59	28,185
2021-12-16	210.25	212.50	207.00	207.00	186.24	1,641
2021-12-15	206.50	209.50	205.00	208.50	187.59	10,555
2021-12-14	210.00	210.00	204.50	205.50	184.89	9,084
2021-12-13	209.00	212.50	209.00	211.25	190.06	8,179
2021-12-10	212.75	212.75	209.71	212.75	191.41	2,422
2021-12-09	213.75	214.00	210.50	210.75	189.61	5,179
2021-12-08	213.75	216.00	213.00	213.25	191.86	6,975
2021-12-07	216.50	216.50	214.00	214.75	193.21	7,403
2021-12-06	217.75	218.50	213.00	214.75	193.21	18,900
2021-12-03	218.75	218.75	218.75	218.75	196.81	2,164
2021-12-02	218.25	219.50	216.00	218.25	196.36	12,200
2021-12-01	216.50	220.00	216.50	219.25	197.26	8,880
2021-11-30	215.25	217.50	213.00	215.25	193.66	39,083
2021-11-29	215.00	221.00	215.00	215.75	194.11	3,129
2021-11-26	216.50	220.50	216.50	220.50	198.38	2,662
2021-11-25	221.50	225.00	221.00	221.50	199.28	5,796
2021-11-24	224.00	224.00	219.00	221.50	199.28	5,117
2021-11-23	222.50	227.00	222.50	224.50	201.98	9,130
2021-11-22	222.50	225.00	222.50	224.00	201.53	5,595
2021-11-19	221.00	225.01	219.00	224.00	201.53	141,947
2021-11-18	219.00	221.50	219.00	220.50	198.38	286,715
2021-11-17	218.25	220.49	216.50	218.25	196.36	4,408
2021-11-16	216.75	217.50	216.00	216.75	195.01	7,842
2021-11-15	220.00	220.00	217.50	220.00	197.93	1,898
2021-11-12	218.50	220.50	218.50	220.50	198.38	312
2021-11-11	216.25	217.50	216.25	216.25	194.56	4,469
2021-11-10	215.43	215.43	213.50	215.25	193.66	1,025
2021-11-09	216.75	216.75	215.02	216.75	195.01	621
2021-11-08	214.25	219.00	214.00	216.75	195.01	1,779
2021-11-05	217.00	217.00	212.00	214.25	192.76	1,592
2021-11-04	212.75	219.00	212.75	218.25	196.36	17,663
2021-11-03	211.50	216.98	211.50	215.75	194.11	9,220
2021-11-02	207.50	211.00	206.00	210.25	189.16	19,220
2021-11-01	206.50	209.50	206.50	208.00	187.14	3,784
2021-10-29	206.50	206.50	202.50	204.10	183.63	15,408
2021-10-28	209.50	209.50	204.50	206.50	185.79	8,268
2021-10-27	208.00	212.50	208.00	210.25	189.16	4,333
2021-10-26	209.50	209.50	205.00	206.50	185.79	11,858

← NewerPage 21 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.