Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 190.00 | 190.60 | 189.20 | 190.40 | 180.62 | 14,219 |
| 2024-08-21 | 186.60 | 190.00 | 186.60 | 190.00 | 180.24 | 27,697 |
| 2024-08-20 | 189.40 | 189.40 | 186.20 | 186.60 | 177.01 | 21,013 |
| 2024-08-19 | 186.00 | 190.00 | 185.80 | 189.40 | 179.67 | 47,983 |
| 2024-08-16 | 190.00 | 193.00 | 188.00 | 189.00 | 179.29 | 33,204 |
| 2024-08-15 | 190.00 | 190.20 | 186.40 | 190.20 | 180.43 | 23,749 |
| 2024-08-14 | 187.20 | 188.60 | 187.20 | 188.40 | 178.72 | 18,578 |
| 2024-08-13 | 188.00 | 190.00 | 185.00 | 187.80 | 178.15 | 20,152 |
| 2024-08-12 | 188.60 | 190.00 | 187.20 | 189.00 | 179.29 | 22,524 |
| 2024-08-09 | 185.40 | 188.60 | 185.40 | 188.60 | 178.91 | 26,596 |
| 2024-08-08 | 183.40 | 185.40 | 182.00 | 184.60 | 175.11 | 16,360 |
| 2024-08-07 | 185.40 | 185.40 | 182.80 | 183.40 | 173.98 | 32,299 |
| 2024-08-06 | 181.00 | 185.60 | 179.00 | 182.20 | 172.84 | 26,759 |
| 2024-08-05 | 181.00 | 182.20 | 176.60 | 181.00 | 171.70 | 37,575 |
| 2024-08-02 | 192.00 | 192.00 | 185.00 | 185.00 | 175.49 | 44,024 |
| 2024-08-01 | 189.20 | 194.80 | 189.20 | 192.40 | 182.51 | 55,213 |
| 2024-07-31 | 184.60 | 187.00 | 184.60 | 187.00 | 177.39 | 32,883 |
| 2024-07-30 | 186.20 | 186.60 | 184.80 | 185.40 | 175.87 | 16,271 |
| 2024-07-29 | 183.00 | 186.00 | 183.00 | 186.00 | 176.44 | 18,964 |
| 2024-07-26 | 183.00 | 184.60 | 181.80 | 183.00 | 173.60 | 45,544 |
| 2024-07-25 | 185.00 | 185.00 | 181.40 | 182.80 | 173.41 | 36,264 |
| 2024-07-24 | 186.40 | 187.00 | 185.00 | 186.00 | 176.44 | 31,844 |
| 2024-07-23 | 186.00 | 186.80 | 183.60 | 186.60 | 177.01 | 26,240 |
| 2024-07-22 | 184.20 | 185.80 | 184.20 | 185.00 | 175.49 | 29,557 |
| 2024-07-19 | 186.00 | 186.40 | 184.00 | 185.60 | 176.06 | 20,751 |
| 2024-07-18 | 188.60 | 188.60 | 184.20 | 186.00 | 176.44 | 32,026 |
| 2024-07-17 | 189.40 | 190.20 | 181.40 | 190.00 | 180.24 | 94,827 |
| 2024-07-16 | 191.00 | 191.20 | 188.00 | 190.00 | 180.24 | 31,142 |
| 2024-07-15 | 190.60 | 192.20 | 189.60 | 190.60 | 180.81 | 14,887 |
| 2024-07-12 | 193.00 | 193.00 | 188.80 | 190.60 | 180.81 | 33,784 |
| 2024-07-11 | 191.00 | 192.20 | 190.00 | 191.20 | 181.37 | 24,331 |
| 2024-07-10 | 190.60 | 192.40 | 188.60 | 189.40 | 179.67 | 22,075 |
| 2024-07-09 | 192.00 | 193.00 | 189.60 | 190.80 | 181.00 | 31,899 |
| 2024-07-08 | 195.00 | 195.00 | 190.00 | 191.80 | 181.94 | 38,853 |
| 2024-07-05 | 189.80 | 191.00 | 189.40 | 191.00 | 181.19 | 60,367 |
| 2024-07-04 | 191.00 | 191.20 | 189.80 | 189.80 | 180.05 | 27,378 |
| 2024-07-03 | 195.00 | 195.00 | 189.60 | 190.60 | 180.81 | 41,425 |
| 2024-07-02 | 191.20 | 191.80 | 190.40 | 190.40 | 180.62 | 18,461 |
| 2024-07-01 | 194.20 | 194.20 | 191.00 | 191.40 | 181.56 | 18,617 |
| 2024-06-28 | 196.40 | 196.40 | 192.40 | 192.40 | 182.51 | 19,763 |
| 2024-06-27 | 192.80 | 196.20 | 192.80 | 196.00 | 185.93 | 44,754 |
| 2024-06-26 | 194.00 | 194.60 | 191.80 | 192.80 | 182.89 | 15,172 |
| 2024-06-25 | 195.00 | 195.60 | 191.80 | 193.40 | 183.46 | 19,574 |
| 2024-06-24 | 199.00 | 199.00 | 192.20 | 194.80 | 184.79 | 38,725 |
| 2024-06-21 | 193.20 | 199.40 | 192.40 | 199.40 | 189.15 | 117,754 |
| 2024-06-20 | 193.60 | 194.60 | 193.20 | 193.20 | 183.27 | 25,893 |
| 2024-06-19 | 192.00 | 194.60 | 192.00 | 193.60 | 183.65 | 22,167 |
| 2024-06-18 | 195.00 | 195.00 | 191.20 | 192.60 | 182.70 | 18,431 |
| 2024-06-17 | 190.60 | 193.60 | 190.40 | 192.00 | 182.13 | 55,197 |
| 2024-06-14 | 193.60 | 194.00 | 190.60 | 191.60 | 181.75 | 48,852 |
| 2024-06-13 | 195.00 | 195.00 | 190.40 | 190.60 | 180.81 | 35,309 |
| 2024-06-12 | 192.80 | 194.40 | 192.80 | 194.40 | 184.41 | 70,484 |
| 2024-06-11 | 192.80 | 194.00 | 191.80 | 192.80 | 182.89 | 30,179 |
| 2024-06-10 | 191.60 | 192.60 | 190.40 | 192.60 | 182.70 | 25,013 |
| 2024-06-07 | 189.20 | 191.60 | 187.80 | 191.60 | 181.75 | 87,592 |
| 2024-06-06 | 188.00 | 189.60 | 187.00 | 189.20 | 179.48 | 73,224 |
| 2024-06-05 | 190.00 | 190.40 | 186.80 | 187.00 | 177.39 | 19,088 |
| 2024-06-04 | 192.00 | 192.00 | 186.80 | 189.00 | 179.29 | 26,623 |
| 2024-06-03 | 193.40 | 193.40 | 189.00 | 189.00 | 179.29 | 36,033 |
| 2024-05-31 | 193.80 | 193.80 | 192.20 | 192.40 | 182.51 | 78,313 |
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.