Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 183.60 | 184.60 | 183.20 | 183.80 | 171.00 | 56,603 |
| 2024-02-26 | 184.00 | 185.20 | 182.60 | 183.60 | 170.81 | 37,020 |
| 2024-02-23 | 182.60 | 184.60 | 181.20 | 184.40 | 171.55 | 24,751 |
| 2024-02-22 | 182.00 | 184.40 | 181.20 | 182.40 | 169.69 | 48,923 |
| 2024-02-21 | 181.00 | 181.40 | 178.20 | 181.20 | 168.58 | 35,007 |
| 2024-02-20 | 180.00 | 181.80 | 179.20 | 181.40 | 168.76 | 38,177 |
| 2024-02-19 | 183.20 | 183.40 | 179.20 | 180.20 | 167.65 | 23,841 |
| 2024-02-16 | 182.00 | 183.80 | 180.40 | 183.00 | 170.25 | 87,248 |
| 2024-02-15 | 179.00 | 182.80 | 179.00 | 182.00 | 169.32 | 75,665 |
| 2024-02-14 | 174.00 | 179.80 | 174.00 | 179.80 | 167.27 | 134,085 |
| 2024-02-13 | 174.40 | 175.40 | 171.80 | 174.80 | 162.62 | 50,171 |
| 2024-02-12 | 174.00 | 174.80 | 172.20 | 174.60 | 162.44 | 39,176 |
| 2024-02-09 | 172.20 | 173.60 | 172.00 | 172.00 | 160.02 | 51,489 |
| 2024-02-08 | 173.00 | 174.60 | 171.80 | 173.60 | 161.51 | 35,848 |
| 2024-02-07 | 176.40 | 176.40 | 172.60 | 174.40 | 162.25 | 57,612 |
| 2024-02-06 | 179.00 | 180.20 | 176.40 | 176.40 | 164.11 | 51,270 |
| 2024-02-05 | 180.00 | 181.80 | 177.80 | 181.20 | 168.58 | 35,940 |
| 2024-02-02 | 186.00 | 186.20 | 180.60 | 182.00 | 169.32 | 73,840 |
| 2024-02-01 | 179.00 | 185.80 | 179.00 | 185.00 | 172.11 | 227,414 |
| 2024-01-31 | 174.00 | 183.00 | 174.00 | 179.40 | 166.90 | 349,529 |
| 2024-01-30 | 169.00 | 170.60 | 166.60 | 166.60 | 154.99 | 32,692 |
| 2024-01-29 | 168.00 | 168.00 | 166.00 | 168.00 | 156.30 | 72,679 |
| 2024-01-26 | 164.80 | 168.20 | 163.80 | 167.60 | 155.92 | 43,530 |
| 2024-01-25 | 165.00 | 165.00 | 161.60 | 163.40 | 152.02 | 12,823 |
| 2024-01-24 | 164.40 | 164.40 | 161.60 | 162.40 | 151.09 | 41,248 |
| 2024-01-23 | 161.60 | 163.80 | 161.00 | 163.00 | 151.64 | 34,876 |
| 2024-01-22 | 160.00 | 161.40 | 159.20 | 160.60 | 149.41 | 23,646 |
| 2024-01-19 | 160.00 | 160.00 | 157.60 | 159.80 | 148.67 | 29,785 |
| 2024-01-18 | 161.40 | 161.40 | 156.20 | 158.20 | 147.18 | 42,935 |
| 2024-01-17 | 162.00 | 162.00 | 156.80 | 158.00 | 146.99 | 127,115 |
| 2024-01-16 | 163.80 | 164.40 | 160.80 | 162.00 | 150.71 | 128,303 |
| 2024-01-15 | 162.80 | 164.60 | 161.80 | 164.60 | 153.13 | 27,054 |
| 2024-01-12 | 169.80 | 169.80 | 163.40 | 163.60 | 152.20 | 70,674 |
| 2024-01-11 | 170.00 | 170.00 | 166.00 | 166.20 | 154.62 | 50,813 |
| 2024-01-10 | 167.00 | 168.40 | 165.80 | 168.00 | 156.30 | 41,019 |
| 2024-01-09 | 166.40 | 168.60 | 164.00 | 168.00 | 156.30 | 59,575 |
| 2024-01-08 | 165.40 | 167.00 | 161.40 | 167.00 | 155.37 | 41,314 |
| 2024-01-05 | 167.60 | 168.00 | 162.00 | 163.20 | 151.83 | 31,706 |
| 2024-01-04 | 165.00 | 168.80 | 165.00 | 166.80 | 155.18 | 63,795 |
| 2024-01-03 | 170.00 | 171.00 | 165.80 | 165.80 | 154.25 | 32,318 |
| 2024-01-02 | 171.40 | 173.00 | 170.20 | 171.20 | 159.27 | 24,890 |
| 2023-12-29 | 171.00 | 172.00 | 170.20 | 171.40 | 159.46 | 23,803 |
| 2023-12-28 | 169.00 | 170.60 | 165.80 | 170.60 | 158.71 | 46,621 |
| 2023-12-27 | 162.20 | 166.40 | 162.00 | 166.20 | 154.62 | 76,717 |
| 2023-12-22 | 159.00 | 162.40 | 159.00 | 162.20 | 150.90 | 63,302 |
| 2023-12-21 | 170.00 | 170.00 | 160.20 | 161.00 | 149.78 | 42,266 |
| 2023-12-20 | 162.00 | 164.60 | 161.20 | 162.60 | 151.27 | 39,935 |
| 2023-12-19 | 165.60 | 169.80 | 163.80 | 163.80 | 152.39 | 59,472 |
| 2023-12-18 | 164.20 | 168.80 | 164.20 | 167.20 | 155.55 | 120,511 |
| 2023-12-15 | 164.60 | 167.40 | 164.60 | 164.60 | 153.13 | 140,036 |
| 2023-12-14 | 162.60 | 167.00 | 162.40 | 164.60 | 153.13 | 48,501 |
| 2023-12-13 | 161.60 | 162.40 | 158.60 | 162.40 | 151.09 | 102,720 |
| 2023-12-12 | 159.40 | 161.20 | 157.40 | 161.00 | 149.78 | 317,741 |
| 2023-12-11 | 164.60 | 164.60 | 157.00 | 159.60 | 148.48 | 407,072 |
| 2023-12-08 | 170.00 | 172.00 | 168.00 | 172.00 | 160.02 | 67,356 |
| 2023-12-07 | 171.00 | 171.00 | 167.80 | 169.20 | 157.41 | 31,014 |
| 2023-12-06 | 173.00 | 173.00 | 169.00 | 170.60 | 158.71 | 139,299 |
| 2023-12-05 | 173.80 | 173.80 | 169.60 | 170.40 | 158.53 | 51,578 |
| 2023-12-04 | 170.60 | 174.80 | 170.60 | 173.20 | 161.13 | 59,445 |
| 2023-12-01 | 174.40 | 174.40 | 171.80 | 173.00 | 160.95 | 205,848 |
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.