Borregaard ASA historical data

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

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

← NewerPage 4 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.