Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	150.27	151.00	150.27	150.70	150.70	9,821
2026-05-05	149.10	151.70	148.60	149.10	149.10	683
2026-05-01	152.40	152.40	152.40	152.40	152.40	0
2026-04-30	150.30	152.60	149.80	152.40	152.40	34,329
2026-04-29	152.00	152.00	142.60	150.90	150.90	23,316
2026-04-28	167.20	167.20	165.00	166.30	166.30	1,820
2026-04-27	168.60	168.60	165.60	166.90	166.90	27,582
2026-04-24	169.40	169.80	169.40	169.80	169.80	295
2026-04-23	167.70	167.70	166.85	167.70	167.70	1,807
2026-04-22	170.40	170.61	170.20	170.40	170.40	1,363
2026-04-21	170.60	170.60	170.40	170.60	170.60	2,313
2026-04-20	170.20	171.00	170.20	170.20	170.20	1,542
2026-04-17	169.20	171.50	169.20	169.20	169.20	350
2026-04-16	174.70	174.70	174.20	174.70	169.95	36,140
2026-04-15	176.20	176.20	174.50	174.50	169.76	42,579
2026-04-14	176.00	177.40	176.00	176.00	171.21	644
2026-04-13	176.40	177.00	175.40	176.40	171.60	9,982
2026-04-10	176.20	176.70	176.20	176.20	171.41	2,725
2026-04-09	175.50	176.20	175.40	175.50	170.73	20,334
2026-04-08	174.70	175.19	174.00	174.70	169.95	5,513
2026-04-07	175.70	175.80	173.80	175.70	170.92	8,186
2026-04-02	176.20	176.20	176.20	176.20	171.41	0
2026-04-01	174.70	176.20	173.80	176.20	171.41	1,078
2026-03-31	174.80	176.40	174.80	176.20	171.41	26,521
2026-03-30	169.40	172.10	169.40	172.10	167.42	13,578
2026-03-27	169.80	169.80	167.80	168.00	163.43	3,697
2026-03-26	170.20	171.20	170.20	170.20	165.57	309
2026-03-25	168.00	168.00	166.00	168.00	163.43	1,590
2026-03-24	165.40	166.90	165.40	166.90	162.36	644
2026-03-23	162.00	166.40	161.00	166.10	161.58	30,215
2026-03-20	165.20	165.40	165.20	165.30	160.81	1,701
2026-03-19	166.70	167.20	164.30	164.30	159.83	51,473
2026-03-18	169.80	171.00	169.40	169.80	165.18	11,690
2026-03-17	170.40	170.40	169.20	170.40	165.77	46,155
2026-03-16	170.40	171.40	170.40	170.40	165.77	41,130
2026-03-13	171.40	171.40	170.40	171.40	166.74	8,683
2026-03-12	170.00	171.80	170.00	171.60	166.93	5,302
2026-03-11	168.40	169.80	168.40	168.40	163.82	17,450
2026-03-10	170.80	170.80	169.20	170.80	166.16	31,701
2026-03-09	170.60	171.60	170.60	171.60	166.93	5,029
2026-03-06	173.10	174.00	173.00	173.10	168.39	6,948
2026-03-05	174.90	174.90	172.80	174.90	170.14	59,505
2026-03-04	172.20	174.50	172.20	174.50	169.76	85,883
2026-03-03	173.00	173.00	171.00	172.30	167.62	27,119
2026-03-02	176.60	176.60	175.40	176.60	171.80	17,087
2026-02-27	176.20	177.20	176.00	176.20	171.41	7,506
2026-02-26	176.40	177.00	175.60	176.40	171.60	6,065
2026-02-25	177.20	177.40	175.20	177.20	172.38	19,707
2026-02-24	177.40	177.40	176.40	176.40	171.60	282
2026-02-23	177.60	177.60	175.00	177.40	172.58	36,231
2026-02-20	175.80	180.40	175.80	178.00	173.16	1,451
2026-02-19	175.30	175.80	174.40	175.30	170.53	7,763
2026-02-18	177.00	177.00	175.60	177.00	172.19	1,161
2026-02-17	176.60	178.40	176.40	176.80	171.99	12,427
2026-02-16	175.00	176.40	175.00	175.50	170.73	1,516
2026-02-13	173.60	173.60	172.00	172.10	167.42	12,627
2026-02-12	173.60	173.60	172.80	172.90	168.20	46,272
2026-02-11	176.00	177.00	175.00	176.00	171.21	1,454
2026-02-10	174.50	174.50	173.60	174.50	169.76	173
2026-02-09	174.60	176.20	174.60	176.20	171.41	5,229

← NewerPage 3 of 22 · 1,268 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.