Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	184.80	187.80	184.80	186.40	181.33	11,327
2025-05-22	184.60	184.80	183.40	184.60	179.58	20,017
2025-05-21	184.00	186.00	183.60	184.00	179.00	2,485
2025-05-20	186.20	186.20	184.00	186.20	181.14	2,827
2025-05-19	187.80	188.40	184.60	185.20	180.16	4,584
2025-05-16	188.50	189.60	187.60	188.50	183.37	1,043
2025-05-15	187.00	189.40	186.00	187.00	181.92	794
2025-05-14	185.20	187.00	184.00	185.20	180.16	966
2025-05-13	187.40	187.40	184.00	185.40	180.36	28,283
2025-05-12	187.20	188.60	187.20	187.20	182.11	6,858
2025-05-09	185.40	185.40	184.00	185.40	180.36	3,114
2025-05-08	182.50	184.60	182.40	182.50	177.54	770
2025-05-07	183.50	183.50	181.60	183.50	178.51	6,991
2025-05-06	183.70	184.20	182.20	183.70	178.71	2,650
2025-05-02	179.00	179.00	176.80	178.60	173.74	1,652
2025-05-01	177.60	177.60	177.60	177.60	172.77	0
2025-04-30	176.60	181.00	176.60	177.60	172.77	21,598
2025-04-29	172.70	174.00	172.20	172.70	168.00	3,888
2025-04-28	172.78	174.00	172.78	173.70	168.98	1,525
2025-04-25	168.80	169.20	168.80	168.80	164.21	1,931
2025-04-24	167.10	167.10	165.60	167.10	162.56	1,845
2025-04-23	167.00	168.80	167.00	167.50	162.95	1,648
2025-04-22	165.10	165.80	161.40	161.40	157.01	300,626
2025-04-17	165.50	165.50	165.50	165.50	161.00	0
2025-04-16	165.50	165.50	165.07	165.50	161.00	114
2025-04-15	165.50	166.80	165.50	165.50	161.00	302
2025-04-14	164.00	165.60	164.00	165.50	161.00	746
2025-04-11	167.40	167.40	164.58	164.90	160.42	13,338
2025-04-10	168.97	171.00	168.97	169.40	160.66	19,340
2025-04-09	162.20	164.00	161.44	163.60	155.16	8,240
2025-04-08	161.80	161.80	159.89	161.80	153.45	5,479
2025-04-07	156.05	160.60	156.05	160.60	152.31	12,882
2025-04-04	164.26	164.26	162.20	162.20	153.83	7,003
2025-04-03	167.10	167.80	166.00	167.10	158.48	153,044
2025-04-02	168.60	168.60	166.90	166.90	158.29	547
2025-04-01	171.40	171.60	170.00	171.40	162.56	752
2025-03-31	168.40	170.80	168.40	170.40	161.61	1,250
2025-03-28	171.00	171.20	169.99	171.00	162.18	397
2025-03-27	171.40	171.40	169.60	171.40	162.56	214
2025-03-26	172.50	172.50	171.00	172.50	163.60	6,641
2025-03-25	171.40	173.60	170.60	171.40	162.56	11,377
2025-03-24	171.60	171.60	170.60	171.20	162.37	2,908
2025-03-21	174.40	174.40	172.50	172.50	163.60	7,552
2025-03-20	176.20	176.70	173.50	173.50	164.55	1,334
2025-03-19	177.20	177.40	174.40	174.50	165.50	1,652
2025-03-18	175.30	177.80	175.00	177.80	168.63	1,329
2025-03-17	173.80	175.80	173.80	175.70	166.63	4,092
2025-03-14	174.20	174.20	172.20	172.70	163.79	3,105
2025-03-13	173.50	175.60	170.20	175.30	166.26	45,296
2025-03-12	171.60	172.80	169.20	169.20	160.47	3,975
2025-03-11	172.50	175.20	170.80	172.50	163.60	7,375
2025-03-10	179.40	179.40	175.60	176.80	167.68	2,267
2025-03-07	180.40	180.40	178.40	178.60	169.39	802
2025-03-06	179.80	181.32	178.80	179.80	170.52	14,948
2025-03-05	180.30	181.40	179.40	180.30	171.00	11,456
2025-03-04	183.50	184.00	179.80	180.90	171.57	2,169
2025-03-03	185.90	187.20	185.90	186.80	177.16	4,783
2025-02-28	186.83	188.50	186.83	188.50	178.77	1,930
2025-02-27	193.20	193.20	189.60	192.00	182.09	2,764
2025-02-26	195.75	195.75	194.40	195.75	185.65	4,111

← NewerPage 7 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.