Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	170.40	172.40	169.80	172.00	157.06	63,954
2023-03-13	169.00	173.00	169.00	171.20	156.33	54,006
2023-03-10	170.00	172.60	169.80	172.60	157.60	126,369
2023-03-09	170.00	172.60	169.80	171.80	156.87	24,202
2023-03-08	171.00	172.00	168.80	170.80	155.96	57,335
2023-03-07	176.40	176.40	171.40	171.60	156.69	82,906
2023-03-06	176.80	178.40	175.40	176.60	161.26	39,894
2023-03-03	177.60	179.00	177.60	178.80	163.26	23,610
2023-03-02	177.00	178.40	176.40	176.80	161.44	37,533
2023-03-01	175.20	179.00	172.20	178.40	162.90	68,693
2023-02-28	179.00	179.00	176.20	176.20	160.89	82,997
2023-02-27	179.00	181.20	178.40	180.80	165.09	26,731
2023-02-24	175.20	180.20	175.20	178.20	162.72	37,879
2023-02-23	178.60	179.40	177.40	178.20	162.72	90,965
2023-02-22	179.00	179.00	177.00	177.60	162.17	35,801
2023-02-21	182.80	183.20	178.40	178.40	162.90	59,610
2023-02-20	184.00	186.00	183.20	183.20	167.28	134,702
2023-02-17	184.00	184.80	182.20	183.60	167.65	46,459
2023-02-16	183.00	185.20	182.60	185.20	169.11	47,622
2023-02-15	179.00	183.20	178.60	182.60	166.73	141,863
2023-02-14	177.20	181.60	176.00	180.80	165.09	41,902
2023-02-13	176.00	177.40	174.40	175.80	160.53	62,758
2023-02-10	180.20	180.20	175.20	176.60	161.26	58,688
2023-02-09	186.80	186.80	180.60	180.60	164.91	83,191
2023-02-08	187.00	190.20	183.80	187.60	171.30	165,027
2023-02-07	187.60	188.40	181.60	184.40	168.38	62,892
2023-02-06	180.60	182.00	177.60	181.80	166.00	108,267
2023-02-03	176.60	181.00	173.40	181.00	165.27	209,388
2023-02-02	164.20	176.80	164.20	175.80	160.53	186,568
2023-02-01	155.80	161.00	155.80	160.40	146.46	109,056
2023-01-31	155.00	155.00	152.00	153.60	140.25	80,110
2023-01-30	156.60	156.60	152.40	153.80	140.44	34,464
2023-01-27	153.00	157.00	152.80	156.60	142.99	39,778
2023-01-26	152.60	154.80	151.80	152.80	139.52	386,827
2023-01-25	153.00	153.40	151.20	153.00	139.71	191,990
2023-01-24	151.00	154.00	151.00	151.80	138.61	59,690
2023-01-23	153.00	153.60	150.20	151.00	137.88	39,629
2023-01-20	155.00	155.00	153.20	153.60	140.25	203,668
2023-01-19	153.00	155.20	152.60	154.80	141.35	33,473
2023-01-18	153.00	155.20	153.00	154.60	141.17	32,785
2023-01-17	151.00	155.40	151.00	154.80	141.35	26,715
2023-01-16	156.60	156.60	151.40	151.60	138.43	72,051
2023-01-13	160.80	160.80	154.20	154.60	141.17	80,372
2023-01-12	161.20	161.60	158.20	159.20	145.37	27,998
2023-01-11	164.80	164.80	159.00	160.20	146.28	45,952
2023-01-10	162.40	164.80	160.60	162.60	148.47	37,164
2023-01-09	160.20	164.40	160.00	162.40	148.29	55,646
2023-01-06	158.00	160.80	156.80	158.20	144.45	48,530
2023-01-05	156.00	158.00	154.40	158.00	144.27	32,332
2023-01-04	155.00	156.20	152.20	156.20	142.63	27,333
2023-01-03	153.80	154.40	151.60	154.20	140.80	38,674
2023-01-02	153.00	153.40	152.00	153.00	139.71	10,418
2022-12-30	154.00	154.00	150.40	152.00	138.79	34,038
2022-12-29	154.00	154.00	151.00	153.60	140.25	35,383
2022-12-28	153.80	154.20	151.20	152.60	139.34	32,408
2022-12-27	152.20	154.40	152.20	154.40	140.98	17,559
2022-12-23	151.00	152.80	150.80	152.60	139.34	15,365
2022-12-22	154.00	154.40	150.60	152.00	138.79	26,241
2022-12-21	154.00	154.20	151.00	152.20	138.98	82,889
2022-12-20	151.80	153.20	150.40	152.20	138.98	76,147

← NewerPage 16 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.