Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 171.60 | 172.60 | 168.80 | 171.80 | 167.13 | 4,349 |
| 2026-02-05 | 179.40 | 179.40 | 172.50 | 172.70 | 168.00 | 11,886 |
| 2026-02-04 | 183.30 | 184.40 | 180.20 | 183.50 | 178.51 | 20,617 |
| 2026-02-03 | 192.00 | 193.00 | 191.20 | 192.00 | 186.78 | 1,301 |
| 2026-02-02 | 191.50 | 192.40 | 190.40 | 191.50 | 186.29 | 215 |
| 2026-01-30 | 192.40 | 193.80 | 192.20 | 192.40 | 187.17 | 388 |
| 2026-01-29 | 195.80 | 195.80 | 191.90 | 193.40 | 188.14 | 1,158 |
| 2026-01-28 | 195.00 | 197.10 | 195.00 | 197.10 | 191.74 | 13,034 |
| 2026-01-27 | 195.30 | 195.60 | 192.20 | 195.00 | 189.70 | 1,364 |
| 2026-01-26 | 197.65 | 197.80 | 196.20 | 197.65 | 192.28 | 815 |
| 2026-01-23 | 197.10 | 197.60 | 195.80 | 197.10 | 191.74 | 383 |
| 2026-01-22 | 197.20 | 197.20 | 196.10 | 196.10 | 190.77 | 1,512 |
| 2026-01-21 | 194.20 | 194.80 | 192.20 | 194.20 | 188.92 | 7,211 |
| 2026-01-20 | 194.80 | 194.80 | 194.80 | 194.80 | 189.50 | 4,735 |
| 2026-01-19 | 198.00 | 198.00 | 196.10 | 196.10 | 190.77 | 195 |
| 2026-01-16 | 200.10 | 200.10 | 199.20 | 200.10 | 194.66 | 1,669 |
| 2026-01-15 | 198.80 | 200.10 | 198.80 | 200.10 | 194.66 | 16,471 |
| 2026-01-14 | 197.40 | 200.50 | 197.40 | 198.10 | 192.71 | 8,711 |
| 2026-01-13 | 195.75 | 196.40 | 195.20 | 195.75 | 190.43 | 11,020 |
| 2026-01-12 | 194.20 | 196.20 | 194.20 | 196.10 | 190.77 | 518 |
| 2026-01-09 | 196.75 | 196.75 | 195.31 | 196.75 | 191.40 | 119 |
| 2026-01-08 | 195.60 | 195.60 | 195.20 | 195.20 | 189.89 | 1,568 |
| 2026-01-07 | 197.30 | 198.20 | 197.30 | 197.30 | 191.94 | 673 |
| 2026-01-06 | 196.30 | 197.20 | 196.00 | 196.30 | 190.96 | 1,740 |
| 2026-01-05 | 195.80 | 195.80 | 194.40 | 194.40 | 189.11 | 767 |
| 2026-01-02 | 198.65 | 198.65 | 197.90 | 198.65 | 193.25 | 623 |
| 2025-12-31 | 198.75 | 198.75 | 198.75 | 198.75 | 193.35 | 0 |
| 2025-12-30 | 198.00 | 199.50 | 198.00 | 198.75 | 193.35 | 8,117 |
| 2025-12-29 | 197.30 | 197.80 | 197.30 | 197.30 | 191.94 | 152 |
| 2025-12-24 | 195.75 | 195.75 | 195.75 | 195.75 | 190.43 | 0 |
| 2025-12-23 | 194.20 | 195.40 | 194.20 | 194.20 | 188.92 | 1,530 |
| 2025-12-22 | 193.80 | 195.40 | 193.80 | 193.80 | 188.53 | 1,776 |
| 2025-12-19 | 194.00 | 196.20 | 193.80 | 193.80 | 188.53 | 8,341 |
| 2025-12-18 | 194.80 | 194.80 | 194.60 | 194.80 | 189.50 | 973 |
| 2025-12-17 | 195.93 | 197.10 | 195.93 | 197.10 | 191.74 | 243 |
| 2025-12-16 | 194.20 | 194.20 | 193.20 | 194.20 | 188.92 | 3,194 |
| 2025-12-15 | 194.20 | 194.20 | 193.80 | 194.20 | 188.92 | 494 |
| 2025-12-12 | 189.00 | 192.40 | 189.00 | 191.50 | 186.29 | 8,326 |
| 2025-12-11 | 189.90 | 190.00 | 189.40 | 189.90 | 184.74 | 598 |
| 2025-12-10 | 189.30 | 189.80 | 188.60 | 189.30 | 184.15 | 2,257 |
| 2025-12-09 | 189.90 | 191.20 | 189.90 | 189.90 | 184.74 | 360 |
| 2025-12-08 | 191.20 | 191.20 | 189.70 | 189.70 | 184.54 | 316 |
| 2025-12-05 | 193.20 | 193.20 | 191.80 | 193.20 | 187.95 | 8,160 |
| 2025-12-04 | 192.00 | 192.00 | 191.60 | 192.00 | 186.78 | 11 |
| 2025-12-03 | 191.00 | 191.00 | 190.40 | 190.50 | 185.32 | 4,387 |
| 2025-12-02 | 192.40 | 194.60 | 192.40 | 192.40 | 187.17 | 142 |
| 2025-12-01 | 190.60 | 192.20 | 190.60 | 192.20 | 186.97 | 869 |
| 2025-11-28 | 189.10 | 191.40 | 189.10 | 189.10 | 183.96 | 125 |
| 2025-11-27 | 188.10 | 190.00 | 187.00 | 188.10 | 182.99 | 35,109 |
| 2025-11-26 | 188.30 | 189.70 | 188.30 | 188.30 | 183.18 | 19,231 |
| 2025-11-25 | 186.80 | 188.40 | 186.30 | 186.60 | 181.53 | 7,293 |
| 2025-11-24 | 184.80 | 184.80 | 184.60 | 184.60 | 179.58 | 1,477 |
| 2025-11-21 | 183.50 | 184.74 | 183.50 | 183.50 | 178.51 | 491 |
| 2025-11-20 | 186.80 | 186.80 | 184.40 | 185.80 | 180.75 | 1,571 |
| 2025-11-19 | 182.24 | 182.80 | 182.24 | 182.30 | 177.34 | 677 |
| 2025-11-18 | 183.60 | 183.60 | 181.90 | 181.90 | 176.95 | 13,992 |
| 2025-11-17 | 185.40 | 185.40 | 185.40 | 185.40 | 180.36 | 0 |
| 2025-11-14 | 187.00 | 187.00 | 185.40 | 185.40 | 180.36 | 29,443 |
| 2025-11-13 | 188.80 | 190.50 | 188.80 | 190.50 | 185.32 | 4,664 |
| 2025-11-12 | 187.19 | 189.20 | 187.19 | 188.90 | 183.76 | 1,539 |
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.