Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	129.00	129.80	127.80	129.80	118.52	59,297
2022-09-26	129.00	131.00	127.20	129.00	117.79	89,432
2022-09-23	132.00	132.20	129.00	130.20	118.89	63,172
2022-09-22	133.60	134.80	131.80	131.80	120.35	29,397
2022-09-21	133.20	135.20	133.00	134.00	122.36	68,257
2022-09-20	135.00	136.20	132.60	134.20	122.54	85,440
2022-09-19	134.60	135.80	131.00	135.40	123.64	80,201
2022-09-16	141.00	141.00	134.00	134.60	122.91	274,695
2022-09-15	138.00	141.20	138.00	140.40	128.20	67,505
2022-09-14	141.00	141.00	138.00	138.00	126.01	35,755
2022-09-13	143.00	144.80	140.60	140.80	128.57	42,265
2022-09-12	144.00	144.00	140.40	142.20	129.84	33,583
2022-09-09	141.00	143.40	140.00	143.00	130.58	65,667
2022-09-08	140.00	142.60	138.20	139.20	127.11	68,066
2022-09-07	140.00	141.20	138.40	139.80	127.65	111,860
2022-09-06	145.00	145.40	139.80	140.80	128.57	62,507
2022-09-05	144.80	146.00	142.00	145.00	132.40	46,759
2022-09-02	147.00	148.40	143.40	144.20	131.67	84,630
2022-09-01	151.80	151.80	146.40	148.40	135.51	76,693
2022-08-31	153.00	153.40	151.00	151.80	138.61	64,849
2022-08-30	156.00	156.40	151.80	151.80	138.61	44,208
2022-08-29	159.00	159.00	154.40	154.60	141.17	41,395
2022-08-26	163.00	163.00	158.80	159.40	145.55	38,033
2022-08-25	165.80	166.60	161.20	161.40	147.38	49,126
2022-08-24	164.00	167.20	163.20	166.40	151.94	42,370
2022-08-23	167.20	167.20	163.80	165.60	151.21	36,896
2022-08-22	168.00	169.00	166.80	167.20	152.67	66,910
2022-08-19	169.00	170.20	168.40	169.60	154.86	31,888
2022-08-18	167.80	170.80	164.60	169.80	155.05	55,770
2022-08-17	167.60	172.00	167.00	171.00	156.14	62,967
2022-08-16	170.00	170.00	166.40	167.80	153.22	100,706
2022-08-15	170.00	170.00	167.80	168.80	154.13	24,123
2022-08-12	168.20	170.40	167.60	169.00	154.32	28,337
2022-08-11	170.60	172.20	167.80	168.20	153.59	15,459
2022-08-10	168.00	170.60	165.80	170.20	155.41	27,038
2022-08-09	171.20	171.20	168.20	169.00	154.32	21,981
2022-08-08	171.00	171.60	169.80	170.40	155.59	26,243
2022-08-05	172.00	174.80	170.40	171.60	156.69	23,278
2022-08-04	173.00	175.40	172.00	172.00	157.06	47,726
2022-08-03	177.00	177.00	169.60	172.40	157.42	70,344
2022-08-02	177.00	177.00	172.40	173.60	158.52	30,887
2022-08-01	171.20	177.80	171.20	175.00	159.80	88,189
2022-07-29	165.40	173.40	165.40	173.00	157.97	59,831
2022-07-28	165.00	167.40	164.80	166.40	151.94	29,838
2022-07-27	165.00	165.00	162.40	164.20	149.93	26,559
2022-07-26	166.60	167.20	162.40	163.20	149.02	26,836
2022-07-25	168.00	168.20	164.60	166.20	151.76	37,907
2022-07-22	169.00	169.80	167.00	168.00	153.40	41,953
2022-07-21	167.00	167.60	164.60	166.20	151.76	37,575
2022-07-20	166.00	169.20	165.80	168.00	153.40	49,702
2022-07-19	165.00	166.00	160.40	166.00	151.58	59,449
2022-07-18	166.60	166.60	160.00	164.20	149.93	94,784
2022-07-15	154.60	166.40	148.00	166.40	151.94	153,784
2022-07-14	151.00	151.80	149.40	150.20	137.15	234,750
2022-07-13	152.20	153.00	149.80	151.20	138.06	41,261
2022-07-12	155.20	155.20	151.80	152.40	139.16	78,023
2022-07-11	156.40	156.40	150.80	155.20	141.72	119,443
2022-07-08	164.20	168.00	156.40	157.00	143.36	452,521
2022-07-07	168.40	172.20	168.40	171.80	156.87	49,646
2022-07-06	165.00	169.40	165.00	168.00	153.40	38,138

← NewerPage 18 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.