Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	149.00	153.60	147.80	153.40	142.71	89,118
2023-09-06	151.60	151.60	148.40	149.00	138.62	33,401
2023-09-05	153.00	153.40	151.60	151.60	141.04	26,050
2023-09-04	157.00	157.00	153.20	153.40	142.71	28,474
2023-09-01	156.00	156.20	155.00	155.60	144.76	26,959
2023-08-31	157.40	157.40	155.00	155.40	144.57	48,698
2023-08-30	154.00	157.40	154.00	156.20	145.32	33,040
2023-08-29	155.00	155.40	154.00	154.00	143.27	14,177
2023-08-28	154.00	154.80	152.80	154.40	143.64	31,782
2023-08-25	150.00	154.00	149.40	152.80	142.15	46,049
2023-08-24	152.00	153.00	149.60	149.60	139.18	47,632
2023-08-23	153.00	154.20	152.20	152.80	142.15	27,452
2023-08-22	156.00	156.00	152.80	153.20	142.53	40,605
2023-08-21	153.00	156.40	153.00	154.00	143.27	39,578
2023-08-18	155.40	155.40	152.00	153.00	142.34	43,923
2023-08-17	158.00	158.00	154.40	156.00	145.13	57,359
2023-08-16	155.40	158.00	153.80	157.80	146.81	32,012
2023-08-15	158.00	158.00	155.80	156.20	145.32	26,615
2023-08-14	159.20	159.40	156.60	158.40	147.36	23,658
2023-08-11	159.80	160.60	158.80	159.20	148.11	23,353
2023-08-10	160.00	160.80	159.20	160.00	148.85	24,984
2023-08-09	159.00	160.00	157.20	159.40	148.30	37,238
2023-08-08	159.00	160.40	157.20	158.00	146.99	53,926
2023-08-07	161.00	162.00	158.80	159.00	147.92	32,187
2023-08-04	162.80	162.80	161.60	162.00	150.71	22,005
2023-08-03	163.00	163.60	162.00	162.80	151.46	33,405
2023-08-02	164.00	164.60	162.60	163.80	152.39	39,786
2023-08-01	168.00	168.00	164.00	164.40	152.95	40,515
2023-07-31	165.60	167.40	165.20	165.60	154.06	50,638
2023-07-28	165.40	165.80	162.80	165.60	154.06	39,557
2023-07-27	162.00	165.80	162.00	165.40	153.88	39,199
2023-07-26	163.40	163.40	161.80	163.00	151.64	20,561
2023-07-25	163.00	163.60	161.60	163.60	152.20	44,663
2023-07-24	164.00	164.00	161.80	163.00	151.64	22,122
2023-07-21	163.00	163.60	160.80	163.60	152.20	47,548
2023-07-20	159.20	162.00	158.00	161.60	150.34	139,894
2023-07-19	159.40	160.00	158.00	159.00	147.92	111,587
2023-07-18	158.00	162.20	156.40	159.00	147.92	311,577
2023-07-17	159.00	159.00	155.20	155.80	144.95	63,076
2023-07-14	160.00	160.00	156.80	158.00	146.99	34,523
2023-07-13	164.00	164.00	159.80	160.00	148.85	39,700
2023-07-12	161.00	163.20	160.20	163.20	151.83	96,910
2023-07-11	160.40	162.40	159.80	160.80	149.60	102,879
2023-07-10	162.00	162.40	160.00	160.40	149.23	106,887
2023-07-07	159.20	161.60	158.80	161.60	150.34	66,351
2023-07-06	159.00	160.60	158.80	159.00	147.92	77,107
2023-07-05	161.00	161.00	158.60	160.00	148.85	32,084
2023-07-04	159.40	160.60	158.60	160.60	149.41	37,306
2023-07-03	159.60	161.00	158.00	160.40	149.23	135,637
2023-06-30	161.40	161.60	158.60	158.80	147.74	44,456
2023-06-29	159.60	162.00	158.80	161.20	149.97	77,641
2023-06-28	159.40	159.40	157.20	159.40	148.30	319,754
2023-06-27	158.00	158.40	157.00	157.60	146.62	36,400
2023-06-26	159.80	160.40	157.60	158.60	147.55	121,443
2023-06-23	163.80	164.00	158.80	159.80	148.67	90,767
2023-06-22	163.00	166.80	163.00	163.80	152.39	102,385
2023-06-21	167.00	168.40	166.20	168.20	156.48	90,624
2023-06-20	169.00	169.00	163.40	167.60	155.92	166,000
2023-06-19	172.00	172.80	170.80	171.20	159.27	131,996
2023-06-16	176.00	176.80	175.00	175.60	163.37	71,274

← NewerPage 14 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.