Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	180.00	180.00	175.80	176.80	164.48	34,209
2023-06-14	178.40	180.20	177.80	179.80	167.27	46,104
2023-06-13	180.80	180.80	177.60	178.80	166.34	97,256
2023-06-12	182.40	183.40	180.40	180.80	168.20	85,794
2023-06-09	184.00	185.00	182.00	182.60	169.88	208,635
2023-06-08	184.40	185.60	183.60	183.60	170.81	70,960
2023-06-07	184.00	185.40	183.00	185.00	172.11	60,834
2023-06-06	184.60	184.80	182.00	184.80	171.93	87,781
2023-06-05	190.00	190.40	185.40	185.40	172.48	44,325
2023-06-02	187.80	190.00	185.20	190.00	176.76	78,758
2023-06-01	184.00	185.00	180.40	184.60	171.74	189,995
2023-05-31	184.20	187.20	182.60	184.60	171.74	181,913
2023-05-30	184.20	186.80	183.00	184.20	171.37	110,693
2023-05-26	190.00	190.00	184.00	184.00	171.18	57,231
2023-05-25	187.40	188.60	186.00	186.00	173.04	57,359
2023-05-24	187.20	187.80	184.60	186.80	173.79	39,535
2023-05-23	188.60	190.40	187.40	188.00	174.90	76,802
2023-05-22	191.40	191.80	188.40	188.60	175.46	129,478
2023-05-19	188.20	192.20	188.20	192.20	178.81	46,559
2023-05-16	188.00	190.40	186.40	186.40	173.41	105,796
2023-05-15	189.20	191.20	186.80	187.80	174.72	67,470
2023-05-12	186.00	190.00	186.00	188.20	175.09	86,352
2023-05-11	184.00	186.00	184.00	186.00	173.04	89,312
2023-05-10	181.80	185.20	177.00	184.60	171.74	92,415
2023-05-09	186.00	188.60	180.80	181.80	169.13	306,313
2023-05-08	183.20	186.00	182.20	186.00	173.04	69,649
2023-05-05	184.60	184.60	181.40	183.00	170.25	50,053
2023-05-04	184.80	184.80	176.80	182.40	169.69	132,480
2023-05-03	184.40	184.80	178.80	184.80	171.93	113,515
2023-05-02	180.00	184.40	179.20	182.20	169.51	178,761
2023-04-28	179.60	179.60	175.40	178.20	165.79	75,246
2023-04-27	176.00	178.60	172.60	178.60	166.16	83,034
2023-04-26	177.00	177.00	171.60	173.00	160.95	85,393
2023-04-25	173.00	174.00	169.80	173.60	161.51	107,906
2023-04-24	173.60	175.20	172.60	173.20	161.13	91,842
2023-04-21	171.60	173.80	169.40	173.80	161.69	118,264
2023-04-20	174.20	174.80	172.20	173.80	161.69	27,539
2023-04-19	172.00	174.20	169.00	174.20	162.06	119,956
2023-04-18	178.00	178.00	175.20	175.60	160.34	113,629
2023-04-17	176.20	180.00	175.00	176.00	160.71	54,018
2023-04-14	173.00	175.80	171.00	175.80	160.53	105,509
2023-04-13	171.00	172.20	170.20	172.20	157.24	25,941
2023-04-12	172.00	172.00	169.40	170.00	155.23	36,251
2023-04-11	173.00	173.00	170.40	171.20	156.33	30,542
2023-04-05	174.00	174.00	170.00	171.00	156.14	8,569
2023-04-04	175.00	175.00	171.40	171.40	156.51	21,310
2023-04-03	175.00	176.00	172.00	172.20	157.24	31,517
2023-03-31	175.00	175.40	173.00	174.80	159.61	39,803
2023-03-30	170.00	174.20	168.60	174.20	159.06	144,865
2023-03-29	167.00	169.80	165.40	169.00	154.32	69,304
2023-03-28	170.00	170.00	162.80	165.00	150.66	42,766
2023-03-27	165.60	170.00	164.80	169.80	155.05	51,266
2023-03-24	167.00	167.60	164.00	164.00	149.75	56,811
2023-03-23	169.00	169.00	166.20	168.20	153.59	26,028
2023-03-22	172.00	172.00	166.60	168.60	153.95	27,097
2023-03-21	169.00	171.80	168.20	171.40	156.51	54,282
2023-03-20	166.80	168.80	163.80	168.20	153.59	22,681
2023-03-17	170.20	173.00	166.00	167.80	153.22	97,916
2023-03-16	167.80	169.40	167.00	169.20	154.50	85,726
2023-03-15	172.00	173.00	165.40	165.80	151.39	70,367

← NewerPage 15 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.