Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	155.00	155.00	150.00	152.80	139.52	134,930
2022-12-16	158.40	158.40	151.20	154.20	140.80	140,171
2022-12-15	158.40	158.40	154.40	155.40	141.90	27,285
2022-12-14	160.40	160.40	158.00	158.40	144.64	116,451
2022-12-13	159.00	162.60	156.60	162.00	147.92	90,423
2022-12-12	161.00	161.00	157.80	159.40	145.55	49,338
2022-12-09	159.00	161.20	157.60	161.20	147.19	24,631
2022-12-08	158.00	158.60	156.20	157.60	143.91	50,407
2022-12-07	160.00	160.00	157.60	159.80	145.92	62,943
2022-12-06	160.00	162.40	159.00	160.20	146.28	70,374
2022-12-05	162.20	162.20	159.60	160.00	146.10	102,112
2022-12-02	162.00	162.00	159.00	160.60	146.65	71,323
2022-12-01	161.40	161.80	158.00	161.00	147.01	67,250
2022-11-30	158.00	159.20	156.40	156.60	142.99	224,247
2022-11-29	157.60	159.00	156.60	158.00	144.27	31,981
2022-11-28	155.00	158.20	155.00	158.20	144.45	44,646
2022-11-25	162.00	162.00	156.00	156.80	143.18	52,977
2022-11-24	160.00	161.20	157.40	160.00	146.10	115,366
2022-11-23	158.00	162.00	156.40	160.20	146.28	167,728
2022-11-22	158.00	158.00	153.00	157.00	143.36	105,926
2022-11-21	155.00	155.20	151.20	153.00	139.71	122,439
2022-11-18	147.80	155.60	146.80	153.60	140.25	135,262
2022-11-17	144.00	148.40	142.60	148.20	135.32	132,516
2022-11-16	148.60	149.40	142.40	142.40	130.03	86,443
2022-11-15	148.40	148.80	146.60	147.60	134.78	83,584
2022-11-14	146.80	148.40	144.20	148.40	135.51	70,875
2022-11-11	147.80	147.80	143.00	144.00	131.49	116,916
2022-11-10	142.00	146.40	139.00	146.40	133.68	94,532
2022-11-09	139.40	141.20	139.40	140.00	127.84	58,055
2022-11-08	138.00	140.00	137.00	139.40	127.29	79,710
2022-11-07	137.80	140.00	137.80	138.80	126.74	45,472
2022-11-04	135.00	138.60	135.00	137.80	125.83	46,773
2022-11-03	136.00	137.20	133.00	135.00	123.27	47,687
2022-11-02	142.00	142.00	137.20	137.20	125.28	69,136
2022-11-01	142.00	145.40	141.60	141.80	129.48	73,931
2022-10-31	143.40	144.40	139.80	139.80	127.65	83,213
2022-10-28	143.00	143.60	140.80	142.80	130.39	54,824
2022-10-27	149.20	149.20	140.80	142.40	130.03	67,035
2022-10-26	147.60	148.20	144.00	147.40	134.59	86,948
2022-10-25	143.40	145.60	140.60	145.40	132.77	54,411
2022-10-24	141.00	143.60	135.40	142.80	130.39	115,728
2022-10-21	135.00	140.40	134.40	139.00	126.92	69,285
2022-10-20	136.00	136.00	131.40	133.80	122.17	24,468
2022-10-19	134.00	135.00	131.80	135.00	123.27	82,412
2022-10-18	132.00	133.60	131.20	132.00	120.53	74,710
2022-10-17	124.40	130.60	124.00	130.60	119.25	44,079
2022-10-14	125.40	127.60	124.20	124.60	113.77	102,355
2022-10-13	125.60	126.20	122.60	124.00	113.23	66,757
2022-10-12	126.20	127.20	124.40	125.60	114.69	53,696
2022-10-11	131.00	131.00	126.20	126.80	115.78	33,623
2022-10-10	130.40	131.60	127.20	130.00	118.70	82,391
2022-10-07	133.00	133.20	129.60	130.40	119.07	25,728
2022-10-06	132.20	133.80	130.40	132.00	120.53	35,037
2022-10-05	136.00	136.00	132.60	132.80	121.26	28,499
2022-10-04	134.00	137.00	132.80	134.80	123.09	45,649
2022-10-03	129.00	133.60	128.40	132.00	120.53	37,760
2022-09-30	124.60	129.80	124.60	128.60	117.43	100,391
2022-09-29	128.00	128.00	125.00	125.60	114.69	57,149
2022-09-28	127.40	128.00	124.00	127.60	116.51	56,105
2022-09-27	129.00	129.80	127.80	129.80	118.52	59,297

← NewerPage 17 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.