Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 182.70 | 185.00 | 182.40 | 182.70 | 173.27 | 2,195 |
| 2024-11-27 | 183.40 | 183.40 | 181.00 | 181.30 | 171.95 | 2,750 |
| 2024-11-26 | 181.00 | 184.00 | 181.00 | 183.30 | 173.84 | 5,871 |
| 2024-11-25 | 184.00 | 188.20 | 181.00 | 186.60 | 176.97 | 10,201 |
| 2024-11-22 | 182.20 | 184.80 | 182.20 | 184.60 | 175.08 | 2,049 |
| 2024-11-21 | 182.80 | 182.80 | 180.40 | 182.50 | 173.08 | 25,103 |
| 2024-11-20 | 182.50 | 184.60 | 181.00 | 181.50 | 172.14 | 1,852 |
| 2024-11-19 | 182.50 | 183.00 | 182.20 | 182.50 | 173.08 | 6,420 |
| 2024-11-18 | 182.40 | 182.40 | 181.20 | 181.70 | 172.33 | 2,818 |
| 2024-11-15 | 182.60 | 182.60 | 180.40 | 180.90 | 171.57 | 2,565 |
| 2024-11-14 | 181.10 | 182.40 | 176.60 | 181.30 | 171.95 | 6,072 |
| 2024-11-13 | 177.80 | 179.00 | 176.20 | 177.80 | 168.63 | 1,820 |
| 2024-11-12 | 179.00 | 179.00 | 176.60 | 176.60 | 167.49 | 3,192 |
| 2024-11-11 | 181.70 | 181.70 | 179.80 | 181.70 | 172.33 | 2,413 |
| 2024-11-08 | 181.90 | 182.20 | 179.40 | 181.70 | 172.33 | 15,062 |
| 2024-11-07 | 182.00 | 182.00 | 178.80 | 181.10 | 171.76 | 4,484 |
| 2024-11-06 | 186.80 | 188.00 | 181.90 | 181.90 | 172.51 | 1,980 |
| 2024-11-05 | 185.40 | 185.66 | 185.00 | 185.40 | 175.83 | 1,008 |
| 2024-11-04 | 188.20 | 188.20 | 185.80 | 185.80 | 176.21 | 1,919 |
| 2024-11-01 | 192.40 | 192.40 | 188.60 | 188.90 | 179.15 | 2,106 |
| 2024-10-31 | 200.00 | 200.00 | 192.60 | 193.40 | 183.42 | 3,887 |
| 2024-10-30 | 203.55 | 203.55 | 201.50 | 203.55 | 193.05 | 1,720 |
| 2024-10-29 | 204.00 | 204.50 | 203.00 | 204.00 | 193.47 | 2,055 |
| 2024-10-28 | 204.10 | 204.50 | 202.50 | 204.10 | 193.57 | 1,204 |
| 2024-10-25 | 204.50 | 204.50 | 202.50 | 203.10 | 192.62 | 759 |
| 2024-10-24 | 203.55 | 204.00 | 201.50 | 203.55 | 193.05 | 1,555 |
| 2024-10-23 | 202.00 | 204.00 | 202.00 | 203.45 | 192.95 | 3,125 |
| 2024-10-22 | 205.00 | 205.00 | 201.50 | 203.45 | 192.95 | 1,148 |
| 2024-10-21 | 204.45 | 206.50 | 203.50 | 204.45 | 193.90 | 1,841 |
| 2024-10-18 | 203.45 | 206.50 | 203.45 | 203.45 | 192.95 | 759 |
| 2024-10-17 | 201.52 | 201.52 | 200.65 | 200.65 | 190.30 | 584 |
| 2024-10-16 | 207.00 | 207.00 | 201.50 | 202.00 | 191.58 | 2,473 |
| 2024-10-15 | 205.50 | 209.00 | 205.50 | 208.50 | 197.74 | 2,722 |
| 2024-10-14 | 204.10 | 207.00 | 204.00 | 204.00 | 193.47 | 2,516 |
| 2024-10-11 | 204.90 | 204.90 | 202.50 | 204.90 | 194.33 | 481 |
| 2024-10-10 | 206.00 | 206.00 | 203.00 | 204.00 | 193.47 | 32,724 |
| 2024-10-09 | 203.00 | 206.50 | 203.00 | 206.00 | 195.37 | 5,465 |
| 2024-10-08 | 200.50 | 203.50 | 200.50 | 203.00 | 192.53 | 2,368 |
| 2024-10-07 | 198.10 | 200.50 | 198.10 | 198.10 | 187.88 | 562 |
| 2024-10-04 | 195.30 | 196.40 | 195.10 | 195.30 | 185.22 | 3,321 |
| 2024-10-03 | 195.65 | 196.60 | 194.80 | 195.65 | 185.56 | 1,516 |
| 2024-10-02 | 197.10 | 197.10 | 195.60 | 197.10 | 186.93 | 167 |
| 2024-10-01 | 195.65 | 198.00 | 194.80 | 195.75 | 185.65 | 4,328 |
| 2024-09-30 | 196.00 | 199.65 | 196.00 | 199.65 | 189.35 | 2,587 |
| 2024-09-27 | 193.80 | 194.80 | 191.40 | 193.80 | 183.80 | 2,733 |
| 2024-09-26 | 194.60 | 197.80 | 194.00 | 197.20 | 187.03 | 1,751 |
| 2024-09-25 | 192.40 | 194.40 | 192.40 | 192.40 | 182.47 | 999 |
| 2024-09-24 | 193.00 | 193.00 | 190.80 | 192.80 | 182.85 | 840 |
| 2024-09-23 | 186.80 | 191.60 | 185.80 | 189.70 | 179.91 | 3,534 |
| 2024-09-20 | 188.60 | 188.60 | 184.40 | 185.60 | 176.02 | 17,569 |
| 2024-09-19 | 194.80 | 195.40 | 187.60 | 189.10 | 179.34 | 4,756 |
| 2024-09-18 | 196.65 | 197.40 | 194.72 | 197.10 | 186.93 | 2,153 |
| 2024-09-17 | 192.40 | 197.60 | 192.40 | 196.10 | 185.98 | 6,468 |
| 2024-09-16 | 192.40 | 193.00 | 190.40 | 192.00 | 182.09 | 2,862 |
| 2024-09-13 | 193.20 | 194.20 | 192.00 | 193.20 | 183.23 | 1,253 |
| 2024-09-12 | 193.80 | 196.00 | 193.40 | 193.40 | 183.42 | 768 |
| 2024-09-11 | 194.00 | 196.40 | 194.00 | 196.30 | 186.17 | 9,820 |
| 2024-09-10 | 196.30 | 197.20 | 194.20 | 194.20 | 184.18 | 1,610 |
| 2024-09-09 | 196.10 | 196.40 | 196.00 | 196.10 | 185.98 | 399 |
| 2024-09-06 | 195.40 | 197.00 | 195.40 | 196.75 | 186.60 | 149 |
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.