Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 191.40 | 194.80 | 191.40 | 193.80 | 183.84 | 42,549 |
| 2024-05-29 | 194.40 | 195.60 | 192.20 | 192.20 | 182.32 | 49,283 |
| 2024-05-28 | 200.00 | 203.50 | 191.20 | 194.00 | 184.03 | 123,400 |
| 2024-05-27 | 200.00 | 201.50 | 199.80 | 201.50 | 191.15 | 41,615 |
| 2024-05-24 | 200.00 | 201.50 | 198.60 | 201.50 | 191.15 | 55,848 |
| 2024-05-23 | 199.80 | 201.00 | 199.80 | 200.50 | 190.20 | 31,276 |
| 2024-05-22 | 201.00 | 201.00 | 198.20 | 199.80 | 189.53 | 47,808 |
| 2024-05-21 | 197.20 | 202.00 | 197.20 | 200.00 | 189.72 | 75,228 |
| 2024-05-16 | 196.40 | 196.60 | 193.80 | 196.60 | 186.50 | 28,007 |
| 2024-05-15 | 193.00 | 196.60 | 193.00 | 196.40 | 186.31 | 57,271 |
| 2024-05-14 | 193.00 | 194.40 | 190.40 | 193.20 | 183.27 | 168,129 |
| 2024-05-13 | 193.80 | 195.20 | 192.80 | 193.60 | 183.65 | 44,637 |
| 2024-05-10 | 192.40 | 196.40 | 192.40 | 196.40 | 186.31 | 140,317 |
| 2024-05-08 | 189.80 | 193.00 | 187.20 | 191.80 | 181.94 | 63,393 |
| 2024-05-07 | 192.00 | 192.20 | 189.60 | 189.80 | 180.05 | 65,701 |
| 2024-05-06 | 192.20 | 193.00 | 190.60 | 192.20 | 182.32 | 44,390 |
| 2024-05-03 | 189.40 | 194.00 | 189.40 | 191.20 | 181.37 | 83,390 |
| 2024-05-02 | 190.60 | 191.60 | 186.60 | 188.80 | 179.10 | 56,031 |
| 2024-04-30 | 190.00 | 192.20 | 190.00 | 190.40 | 180.62 | 92,350 |
| 2024-04-29 | 186.20 | 191.20 | 186.20 | 191.20 | 181.37 | 74,467 |
| 2024-04-26 | 190.20 | 190.60 | 187.80 | 187.80 | 178.15 | 106,366 |
| 2024-04-25 | 190.60 | 190.60 | 187.60 | 190.00 | 180.24 | 92,860 |
| 2024-04-24 | 192.00 | 192.00 | 188.00 | 191.00 | 181.19 | 59,006 |
| 2024-04-23 | 191.40 | 193.40 | 191.00 | 191.60 | 181.75 | 26,280 |
| 2024-04-22 | 194.80 | 197.00 | 191.40 | 191.40 | 181.56 | 30,099 |
| 2024-04-19 | 192.00 | 194.60 | 190.00 | 193.60 | 183.65 | 63,686 |
| 2024-04-18 | 192.00 | 192.40 | 188.80 | 191.20 | 181.37 | 31,615 |
| 2024-04-17 | 190.80 | 195.80 | 189.40 | 191.40 | 181.56 | 66,488 |
| 2024-04-16 | 191.00 | 191.00 | 187.60 | 191.00 | 181.19 | 54,350 |
| 2024-04-15 | 195.60 | 195.60 | 190.40 | 191.80 | 181.94 | 35,809 |
| 2024-04-12 | 192.40 | 197.40 | 192.40 | 195.60 | 185.55 | 85,664 |
| 2024-04-11 | 196.20 | 196.20 | 194.40 | 194.60 | 181.04 | 53,323 |
| 2024-04-10 | 196.40 | 197.60 | 193.60 | 195.60 | 181.97 | 33,295 |
| 2024-04-09 | 194.00 | 197.40 | 193.80 | 195.40 | 181.79 | 23,000 |
| 2024-04-08 | 199.40 | 200.00 | 192.80 | 194.20 | 180.67 | 45,526 |
| 2024-04-05 | 190.00 | 202.50 | 189.80 | 200.00 | 186.07 | 109,845 |
| 2024-04-04 | 187.80 | 192.00 | 187.20 | 191.80 | 178.44 | 115,692 |
| 2024-04-03 | 186.60 | 187.80 | 184.80 | 187.00 | 173.97 | 281,994 |
| 2024-04-02 | 189.00 | 190.20 | 186.00 | 187.60 | 174.53 | 110,637 |
| 2024-03-27 | 188.00 | 191.00 | 188.00 | 189.20 | 176.02 | 22,861 |
| 2024-03-26 | 185.40 | 188.00 | 184.20 | 188.00 | 174.90 | 26,621 |
| 2024-03-25 | 183.00 | 185.80 | 182.20 | 185.20 | 172.30 | 88,756 |
| 2024-03-22 | 183.20 | 184.80 | 182.00 | 183.00 | 170.25 | 60,890 |
| 2024-03-21 | 184.80 | 184.80 | 181.60 | 183.80 | 171.00 | 65,916 |
| 2024-03-20 | 184.80 | 185.20 | 183.60 | 183.60 | 170.81 | 43,554 |
| 2024-03-19 | 186.00 | 186.60 | 183.60 | 183.60 | 170.81 | 91,252 |
| 2024-03-18 | 183.20 | 186.20 | 183.20 | 185.40 | 172.48 | 28,101 |
| 2024-03-15 | 182.00 | 184.40 | 182.00 | 183.80 | 171.00 | 145,302 |
| 2024-03-14 | 185.00 | 185.20 | 182.00 | 182.00 | 169.32 | 25,113 |
| 2024-03-13 | 186.00 | 187.00 | 184.00 | 185.00 | 172.11 | 23,994 |
| 2024-03-12 | 183.00 | 185.80 | 182.80 | 185.80 | 172.86 | 35,084 |
| 2024-03-11 | 182.60 | 183.40 | 181.20 | 182.40 | 169.69 | 20,286 |
| 2024-03-08 | 180.00 | 185.60 | 180.00 | 182.60 | 169.88 | 21,854 |
| 2024-03-07 | 181.00 | 181.80 | 181.00 | 181.00 | 168.39 | 29,035 |
| 2024-03-06 | 184.00 | 184.00 | 181.00 | 181.00 | 168.39 | 41,023 |
| 2024-03-05 | 182.00 | 185.00 | 182.00 | 183.80 | 171.00 | 248,931 |
| 2024-03-04 | 186.00 | 187.40 | 183.80 | 184.60 | 171.74 | 80,324 |
| 2024-03-01 | 184.40 | 186.00 | 183.80 | 185.80 | 172.86 | 90,369 |
| 2024-02-29 | 181.00 | 184.00 | 181.00 | 184.00 | 171.18 | 91,690 |
| 2024-02-28 | 182.00 | 183.80 | 181.60 | 182.00 | 169.32 | 23,175 |
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.