Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	174.20	174.20	171.60	172.40	160.39	96,673
2023-11-29	170.00	174.60	169.80	174.40	162.25	50,046
2023-11-28	169.00	171.00	168.40	171.00	159.09	76,204
2023-11-27	167.80	171.40	167.80	170.20	158.34	46,445
2023-11-24	172.00	172.00	168.40	169.40	157.60	57,587
2023-11-23	172.00	172.00	167.00	170.40	158.53	51,544
2023-11-22	169.20	169.80	166.80	168.00	156.30	55,245
2023-11-21	172.80	172.80	167.60	167.60	155.92	73,926
2023-11-20	172.40	172.40	168.00	169.00	157.23	68,663
2023-11-17	170.00	172.40	169.00	170.80	158.90	35,591
2023-11-16	170.00	172.00	168.40	168.60	156.85	149,086
2023-11-15	170.00	172.80	169.60	169.80	157.97	453,258
2023-11-14	164.00	169.80	163.80	169.80	157.97	63,718
2023-11-13	163.00	165.20	162.80	164.00	152.57	75,191
2023-11-10	157.00	162.80	157.00	162.60	151.27	28,473
2023-11-09	159.40	162.00	159.00	161.40	150.16	60,161
2023-11-08	154.60	159.60	154.60	159.60	148.48	100,430
2023-11-07	158.00	158.00	154.60	156.20	145.32	38,360
2023-11-06	155.00	157.40	155.00	157.20	146.25	31,044
2023-11-03	159.00	159.00	154.40	155.00	144.20	36,756
2023-11-02	154.00	159.00	154.00	158.60	147.55	72,561
2023-11-01	150.00	154.60	149.20	154.20	143.46	66,722
2023-10-31	151.00	153.40	150.80	151.40	140.85	106,330
2023-10-30	158.00	158.00	151.60	152.20	141.60	55,786
2023-10-27	150.00	151.60	149.60	150.60	140.11	130,055
2023-10-26	150.80	153.60	149.20	150.00	139.55	85,174
2023-10-25	161.80	161.80	150.80	152.00	141.41	90,866
2023-10-24	153.00	161.40	152.80	159.00	147.92	90,472
2023-10-23	151.20	151.80	148.20	151.40	140.85	160,618
2023-10-20	151.00	152.20	149.00	152.20	141.60	91,509
2023-10-19	152.80	154.00	151.40	152.00	141.41	74,161
2023-10-18	155.80	156.00	153.00	153.20	142.53	39,837
2023-10-17	158.40	158.40	155.80	156.80	145.88	227,472
2023-10-16	160.00	160.00	156.20	157.80	146.81	100,152
2023-10-13	159.00	160.00	156.80	159.80	148.67	132,418
2023-10-12	159.60	162.00	159.20	161.40	150.16	64,353
2023-10-11	162.20	162.20	158.40	159.60	148.48	42,286
2023-10-10	163.00	163.00	158.20	158.60	147.55	66,515
2023-10-09	163.80	164.40	159.20	159.20	148.11	60,093
2023-10-06	163.40	163.80	159.60	162.80	151.46	289,713
2023-10-05	158.00	163.60	156.60	163.20	151.83	66,285
2023-10-04	160.80	160.80	157.40	158.40	147.36	53,694
2023-10-03	157.00	160.20	156.60	159.20	148.11	33,925
2023-10-02	163.00	163.00	157.60	158.60	147.55	36,500
2023-09-29	159.20	161.60	158.00	158.00	146.99	89,426
2023-09-28	157.60	158.20	155.60	158.20	147.18	65,636
2023-09-27	155.20	157.60	153.00	156.80	145.88	57,899
2023-09-26	153.00	155.00	151.00	152.20	141.60	37,597
2023-09-25	158.00	158.00	151.00	151.60	141.04	86,898
2023-09-22	160.40	160.40	153.60	157.00	146.06	97,022
2023-09-21	158.60	161.00	158.40	160.40	149.23	80,809
2023-09-20	158.00	160.40	157.20	160.20	149.04	46,931
2023-09-19	158.40	160.00	158.40	158.60	147.55	28,591
2023-09-18	160.40	161.40	157.80	159.00	147.92	19,537
2023-09-15	156.60	160.40	156.40	160.40	149.23	89,438
2023-09-14	154.00	156.00	154.00	155.80	144.95	94,186
2023-09-13	155.00	157.20	154.60	155.20	144.39	44,390
2023-09-12	155.00	157.80	155.00	156.00	145.13	67,489
2023-09-11	155.00	155.60	153.80	154.60	143.83	111,150
2023-09-08	153.40	155.40	152.60	154.20	143.46	50,618

← NewerPage 13 of 21 · 1,257 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.