Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 207.00 | 208.00 | 206.00 | 206.00 | 200.40 | 1,104 |
| 2025-08-15 | 206.00 | 208.00 | 206.00 | 207.50 | 201.86 | 1,181 |
| 2025-08-14 | 205.00 | 205.50 | 204.50 | 205.00 | 199.43 | 813 |
| 2025-08-13 | 204.55 | 206.00 | 204.50 | 204.55 | 198.99 | 1,321 |
| 2025-08-12 | 203.45 | 205.00 | 203.45 | 203.45 | 197.92 | 488 |
| 2025-08-11 | 203.45 | 203.50 | 203.00 | 203.45 | 197.92 | 3,674 |
| 2025-08-08 | 201.75 | 204.00 | 201.75 | 204.00 | 198.45 | 6,244 |
| 2025-08-07 | 199.55 | 201.00 | 199.55 | 199.55 | 194.12 | 2,824 |
| 2025-08-06 | 200.55 | 200.55 | 199.00 | 200.55 | 195.10 | 8,634 |
| 2025-08-05 | 199.20 | 200.02 | 199.20 | 199.20 | 193.78 | 2,551 |
| 2025-08-04 | 198.65 | 199.40 | 198.60 | 198.65 | 193.25 | 730 |
| 2025-08-01 | 200.20 | 200.20 | 198.00 | 200.20 | 194.76 | 13,334 |
| 2025-07-31 | 199.55 | 200.78 | 199.55 | 199.55 | 194.12 | 4,100 |
| 2025-07-30 | 199.10 | 199.20 | 198.40 | 199.10 | 193.69 | 646 |
| 2025-07-29 | 199.65 | 203.00 | 197.00 | 199.65 | 194.22 | 11,783 |
| 2025-07-28 | 197.00 | 201.00 | 197.00 | 198.75 | 193.35 | 11,114 |
| 2025-07-25 | 197.40 | 197.40 | 194.80 | 195.20 | 189.89 | 1,572 |
| 2025-07-24 | 197.75 | 197.80 | 196.00 | 197.75 | 192.37 | 5,986 |
| 2025-07-23 | 194.40 | 196.20 | 194.20 | 194.40 | 189.11 | 1,588 |
| 2025-07-22 | 195.20 | 195.20 | 193.20 | 194.80 | 189.50 | 898 |
| 2025-07-21 | 196.20 | 197.80 | 195.60 | 196.20 | 190.87 | 6,437 |
| 2025-07-18 | 196.20 | 196.60 | 194.60 | 196.10 | 190.77 | 22,864 |
| 2025-07-17 | 193.40 | 194.20 | 190.80 | 193.60 | 188.34 | 7,108 |
| 2025-07-16 | 200.50 | 200.50 | 194.20 | 194.20 | 188.92 | 3,257 |
| 2025-07-15 | 203.25 | 208.00 | 203.25 | 205.50 | 199.91 | 31,750 |
| 2025-07-14 | 203.10 | 205.00 | 202.50 | 203.10 | 197.58 | 3,800 |
| 2025-07-11 | 203.10 | 203.50 | 202.25 | 203.10 | 197.58 | 542 |
| 2025-07-10 | 202.55 | 202.55 | 200.75 | 202.55 | 197.04 | 6,424 |
| 2025-07-09 | 199.55 | 201.00 | 198.00 | 199.55 | 194.12 | 18,372 |
| 2025-07-08 | 200.00 | 200.00 | 197.60 | 200.00 | 194.56 | 20,215 |
| 2025-07-07 | 202.45 | 203.00 | 197.40 | 199.20 | 193.78 | 24,104 |
| 2025-07-04 | 200.65 | 202.50 | 200.50 | 200.65 | 195.19 | 1,197 |
| 2025-07-03 | 200.00 | 200.25 | 199.60 | 200.00 | 194.56 | 1,237 |
| 2025-07-02 | 199.55 | 199.80 | 198.90 | 199.55 | 194.12 | 683 |
| 2025-07-01 | 198.75 | 199.40 | 198.20 | 198.75 | 193.35 | 1,171 |
| 2025-06-30 | 196.65 | 198.80 | 195.60 | 196.65 | 191.30 | 2,162 |
| 2025-06-27 | 196.30 | 198.00 | 195.20 | 195.75 | 190.43 | 18,280 |
| 2025-06-26 | 198.55 | 200.50 | 197.00 | 198.55 | 193.15 | 5,562 |
| 2025-06-25 | 195.30 | 196.80 | 195.20 | 195.30 | 189.99 | 6,946 |
| 2025-06-24 | 192.28 | 193.00 | 192.28 | 193.00 | 187.75 | 418 |
| 2025-06-23 | 188.30 | 190.90 | 188.20 | 190.90 | 185.71 | 6,565 |
| 2025-06-20 | 189.50 | 189.55 | 189.50 | 189.50 | 184.35 | 57 |
| 2025-06-19 | 186.00 | 189.00 | 185.60 | 188.70 | 183.57 | 16,112 |
| 2025-06-18 | 185.60 | 185.60 | 185.37 | 185.60 | 180.55 | 277 |
| 2025-06-17 | 187.00 | 187.00 | 185.60 | 186.40 | 181.33 | 1,660 |
| 2025-06-16 | 190.20 | 190.20 | 188.40 | 188.90 | 183.76 | 165 |
| 2025-06-13 | 192.80 | 192.80 | 190.80 | 192.80 | 187.56 | 2 |
| 2025-06-12 | 191.30 | 192.40 | 190.40 | 191.30 | 186.10 | 12,331 |
| 2025-06-11 | 190.30 | 191.76 | 190.00 | 190.30 | 185.13 | 3,300 |
| 2025-06-10 | 191.50 | 192.20 | 189.60 | 190.50 | 185.32 | 86,883 |
| 2025-06-09 | 189.30 | 189.30 | 189.30 | 189.30 | 184.15 | 0 |
| 2025-06-06 | 189.30 | 190.41 | 189.30 | 189.30 | 184.15 | 475 |
| 2025-06-05 | 187.40 | 189.00 | 187.40 | 187.40 | 182.30 | 12,911 |
| 2025-06-04 | 185.80 | 189.20 | 185.80 | 187.80 | 182.69 | 2,084 |
| 2025-06-03 | 185.80 | 185.80 | 184.65 | 185.80 | 180.75 | 12,472 |
| 2025-06-02 | 185.60 | 185.60 | 185.00 | 185.60 | 180.55 | 9,693 |
| 2025-05-30 | 188.80 | 188.80 | 186.40 | 186.40 | 181.33 | 8,555 |
| 2025-05-29 | 187.80 | 187.80 | 187.80 | 187.80 | 182.69 | 0 |
| 2025-05-28 | 187.80 | 189.60 | 187.20 | 187.80 | 182.69 | 17,459 |
| 2025-05-27 | 187.80 | 188.40 | 187.00 | 187.80 | 182.69 | 20,951 |
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.