Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	194.40	195.90	194.20	194.40	184.37	1,038
2025-02-24	192.60	195.10	192.60	193.00	183.04	4,280
2025-02-21	196.10	196.40	193.60	196.10	185.98	4,092
2025-02-20	196.65	197.40	196.20	196.65	186.50	27,187
2025-02-19	198.75	199.00	195.40	196.10	185.98	9,224
2025-02-18	198.20	198.80	196.80	198.20	187.97	1,536
2025-02-17	195.30	199.00	195.00	197.75	187.55	3,479
2025-02-14	195.75	196.20	195.30	195.75	185.65	10,500
2025-02-13	198.20	198.20	195.80	196.10	185.98	11,492
2025-02-12	197.00	197.00	196.00	196.20	186.08	5,161
2025-02-11	194.80	197.00	194.80	194.80	184.75	2,743
2025-02-10	196.20	197.40	195.40	196.20	186.08	3,659
2025-02-07	197.10	197.20	195.80	197.10	186.93	2,969
2025-02-06	197.75	198.00	194.20	197.65	187.45	2,237
2025-02-05	198.00	198.00	196.60	197.30	187.12	437
2025-02-04	196.10	198.80	196.10	196.10	185.98	1,568
2025-02-03	199.20	199.20	195.40	196.30	186.17	1,755
2025-01-31	203.00	204.50	202.00	203.00	192.53	7,103
2025-01-30	200.50	202.00	200.50	200.65	190.30	2,021
2025-01-29	205.00	205.00	197.20	197.65	187.45	8,014
2025-01-28	189.00	197.60	189.00	196.75	186.60	2,790
2025-01-27	190.70	192.20	189.80	190.70	180.86	2,671
2025-01-24	191.70	192.20	190.60	191.70	181.81	2,885
2025-01-23	190.30	192.20	190.30	190.30	180.48	17,431
2025-01-22	187.00	189.80	187.00	188.30	178.58	2,589
2025-01-21	185.00	186.60	185.00	185.00	175.45	1,251
2025-01-20	186.20	186.20	186.00	186.20	176.59	214
2025-01-17	184.60	187.00	184.60	184.60	175.08	877
2025-01-16	186.40	187.20	184.00	184.00	174.51	618
2025-01-15	183.00	186.10	183.00	184.80	175.27	2,120
2025-01-14	185.20	185.20	182.80	182.90	173.46	2,624
2025-01-13	183.50	184.20	182.60	183.50	174.03	3,995
2025-01-10	183.70	184.80	183.70	183.70	174.22	961
2025-01-09	182.80	184.40	182.80	182.90	173.46	490
2025-01-08	182.10	184.40	180.60	182.10	172.70	4,511
2025-01-07	182.70	182.70	182.00	182.70	173.27	1,579
2025-01-06	182.90	182.90	180.60	182.90	173.46	951
2025-01-03	181.70	181.70	180.40	181.70	172.33	632
2025-01-02	183.00	183.00	181.00	181.30	171.95	2,069
2024-12-31	181.10	181.10	181.10	181.10	171.76	0
2024-12-30	181.10	182.80	180.60	181.10	171.76	2,974
2024-12-27	178.40	179.40	178.30	179.40	170.14	1,690
2024-12-24	176.40	176.40	176.40	176.40	167.30	0
2024-12-23	176.40	177.80	176.40	176.40	167.30	2,665
2024-12-20	176.60	177.00	175.20	176.60	167.49	1,380
2024-12-19	175.00	177.00	175.00	176.60	167.49	1,837
2024-12-18	179.20	179.20	176.60	176.60	167.49	4,796
2024-12-17	175.70	178.40	175.60	178.00	168.82	37,555
2024-12-16	177.20	177.20	175.20	175.70	166.63	1,767
2024-12-13	178.40	178.40	177.20	178.00	168.82	2,150
2024-12-12	178.40	179.60	177.20	178.40	169.20	1,928
2024-12-11	179.00	180.60	179.00	179.00	169.76	161,398
2024-12-10	181.00	181.00	178.20	180.10	170.81	128,001
2024-12-09	183.30	183.80	181.80	183.30	173.84	1,690
2024-12-06	184.40	184.40	182.20	182.90	173.46	15,009
2024-12-05	189.10	189.40	184.00	184.00	174.51	2,344
2024-12-04	186.00	189.60	186.00	188.30	178.58	5,355
2024-12-03	185.40	185.40	183.80	184.00	174.51	1,559
2024-12-02	184.40	184.80	183.20	184.40	174.89	7,626
2024-11-29	184.20	184.80	182.80	184.20	174.70	1,008

← NewerPage 8 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.