Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 184.80 | 185.40 | 183.60 | 184.80 | 179.78 | 808 |
| 2025-11-10 | 185.00 | 185.00 | 183.60 | 185.00 | 179.97 | 3,693 |
| 2025-11-07 | 186.40 | 186.40 | 182.20 | 182.50 | 177.54 | 826 |
| 2025-11-06 | 187.20 | 187.20 | 185.40 | 185.40 | 180.36 | 2,504 |
| 2025-11-05 | 190.70 | 191.20 | 190.40 | 190.70 | 185.52 | 22,607 |
| 2025-11-04 | 190.50 | 190.80 | 190.00 | 190.50 | 185.32 | 1,260 |
| 2025-11-03 | 191.70 | 192.40 | 189.80 | 191.70 | 186.49 | 803 |
| 2025-10-31 | 191.60 | 193.20 | 191.60 | 192.20 | 186.97 | 3,059 |
| 2025-10-30 | 188.10 | 190.20 | 187.00 | 188.10 | 182.99 | 2,736 |
| 2025-10-29 | 184.20 | 187.60 | 184.20 | 186.20 | 181.14 | 2,125 |
| 2025-10-28 | 184.60 | 184.60 | 183.40 | 184.60 | 179.58 | 512 |
| 2025-10-27 | 185.00 | 185.40 | 184.20 | 185.00 | 179.97 | 1,729 |
| 2025-10-24 | 187.40 | 188.10 | 184.80 | 184.80 | 179.78 | 3,084 |
| 2025-10-23 | 190.30 | 190.30 | 187.60 | 187.80 | 182.69 | 14,619 |
| 2025-10-22 | 188.50 | 189.05 | 187.96 | 188.10 | 182.99 | 3,806 |
| 2025-10-21 | 196.20 | 196.20 | 195.00 | 196.20 | 190.87 | 7,812 |
| 2025-10-20 | 193.80 | 195.30 | 193.80 | 195.30 | 189.99 | 7,290 |
| 2025-10-17 | 192.20 | 192.20 | 192.00 | 192.20 | 186.97 | 1,262 |
| 2025-10-16 | 192.40 | 192.86 | 191.60 | 192.40 | 187.17 | 9,197 |
| 2025-10-15 | 194.00 | 194.20 | 192.20 | 194.00 | 188.73 | 572 |
| 2025-10-14 | 192.20 | 192.20 | 190.00 | 192.20 | 186.97 | 7,294 |
| 2025-10-13 | 192.10 | 192.80 | 192.10 | 192.80 | 187.56 | 137 |
| 2025-10-10 | 192.40 | 192.40 | 190.80 | 192.40 | 187.17 | 4,556 |
| 2025-10-09 | 191.50 | 192.60 | 189.80 | 191.50 | 186.29 | 24,087 |
| 2025-10-08 | 190.50 | 190.60 | 190.08 | 190.50 | 185.32 | 41,302 |
| 2025-10-07 | 192.00 | 192.10 | 190.60 | 192.00 | 186.78 | 1,099 |
| 2025-10-06 | 192.60 | 192.80 | 190.60 | 192.60 | 187.36 | 19,338 |
| 2025-10-03 | 192.00 | 192.90 | 191.60 | 192.00 | 186.78 | 760 |
| 2025-10-02 | 192.80 | 193.70 | 191.10 | 192.80 | 187.56 | 3,421 |
| 2025-10-01 | 194.80 | 195.00 | 192.00 | 194.80 | 189.50 | 5,634 |
| 2025-09-30 | 194.20 | 195.60 | 193.00 | 194.20 | 188.92 | 3,989 |
| 2025-09-29 | 193.80 | 194.00 | 193.00 | 193.80 | 188.53 | 2,019 |
| 2025-09-26 | 196.00 | 196.00 | 193.20 | 195.75 | 190.43 | 17,942 |
| 2025-09-25 | 197.65 | 197.65 | 195.00 | 197.65 | 192.28 | 1,507 |
| 2025-09-24 | 198.20 | 198.60 | 197.40 | 198.20 | 192.81 | 3,982 |
| 2025-09-23 | 200.20 | 200.20 | 198.60 | 200.20 | 194.76 | 5,135 |
| 2025-09-22 | 196.30 | 198.10 | 196.30 | 196.30 | 190.96 | 13,865 |
| 2025-09-19 | 198.60 | 198.60 | 196.80 | 197.10 | 191.74 | 1,336 |
| 2025-09-18 | 200.20 | 201.00 | 200.20 | 200.20 | 194.76 | 5,470 |
| 2025-09-17 | 202.45 | 202.45 | 201.00 | 202.45 | 196.95 | 7,210 |
| 2025-09-16 | 202.00 | 205.00 | 202.00 | 203.45 | 197.92 | 7,342 |
| 2025-09-15 | 207.50 | 208.00 | 206.50 | 207.50 | 201.86 | 14,986 |
| 2025-09-12 | 206.00 | 208.50 | 206.00 | 206.00 | 200.40 | 1,904 |
| 2025-09-11 | 206.00 | 207.50 | 203.00 | 203.10 | 197.58 | 2,271 |
| 2025-09-10 | 207.25 | 209.00 | 207.25 | 208.50 | 202.83 | 2,005 |
| 2025-09-09 | 207.50 | 209.00 | 207.50 | 209.00 | 203.32 | 350 |
| 2025-09-08 | 208.50 | 208.50 | 207.00 | 208.50 | 202.83 | 2,808 |
| 2025-09-05 | 207.50 | 209.50 | 206.50 | 207.50 | 201.86 | 1,069 |
| 2025-09-04 | 206.50 | 209.50 | 206.50 | 208.50 | 202.83 | 10,223 |
| 2025-09-03 | 206.50 | 208.50 | 206.50 | 208.50 | 202.83 | 3,688 |
| 2025-09-02 | 204.90 | 206.50 | 204.90 | 204.90 | 199.33 | 576 |
| 2025-09-01 | 208.50 | 209.00 | 204.50 | 206.00 | 200.40 | 4,754 |
| 2025-08-29 | 209.31 | 210.50 | 209.31 | 210.25 | 204.53 | 818 |
| 2025-08-28 | 209.50 | 209.50 | 205.00 | 206.50 | 200.89 | 16,028 |
| 2025-08-27 | 210.75 | 210.75 | 210.64 | 210.75 | 205.02 | 403 |
| 2025-08-26 | 211.50 | 211.50 | 210.75 | 210.75 | 205.02 | 415 |
| 2025-08-22 | 209.00 | 210.50 | 208.50 | 209.00 | 203.32 | 744 |
| 2025-08-21 | 210.75 | 210.75 | 208.00 | 210.75 | 205.02 | 502 |
| 2025-08-20 | 209.50 | 211.00 | 209.00 | 209.50 | 203.80 | 915 |
| 2025-08-19 | 208.00 | 210.00 | 208.00 | 209.50 | 203.80 | 417 |
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.