Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	164.20	166.20	163.20	165.20	150.85	176,899
2022-07-04	161.20	163.60	160.00	163.60	149.39	30,652
2022-07-01	160.00	161.60	158.20	161.00	147.01	60,947
2022-06-30	160.20	160.60	156.00	160.20	146.28	48,127
2022-06-29	164.80	164.80	159.60	160.40	146.46	24,056
2022-06-28	162.00	164.40	162.00	163.80	149.57	47,828
2022-06-27	159.20	164.00	158.20	162.20	148.11	84,765
2022-06-24	156.60	159.00	156.40	158.60	144.82	48,902
2022-06-23	159.00	159.40	156.00	157.00	143.36	47,324
2022-06-22	163.00	163.00	158.40	159.00	145.19	48,665
2022-06-21	167.00	167.80	163.00	163.60	149.39	52,871
2022-06-20	169.00	169.80	164.40	165.20	150.85	48,496
2022-06-17	171.20	174.00	169.00	169.00	154.32	56,446
2022-06-16	178.00	178.00	169.80	171.20	156.33	57,897
2022-06-15	178.00	179.60	175.80	176.60	161.26	143,954
2022-06-14	180.60	183.20	175.60	179.40	163.81	62,427
2022-06-13	182.20	183.80	179.80	182.60	166.73	64,020
2022-06-10	185.00	185.20	183.60	184.60	168.56	163,849
2022-06-09	184.00	185.60	181.80	184.60	168.56	28,140
2022-06-08	181.00	184.80	181.00	184.40	168.38	135,758
2022-06-07	185.00	185.00	181.40	183.40	167.47	29,278
2022-06-03	186.00	187.60	184.80	184.80	168.74	17,409
2022-06-02	190.00	190.00	186.20	186.20	170.02	39,047
2022-06-01	185.00	188.60	184.40	187.20	170.94	80,406
2022-05-31	183.00	184.60	179.00	184.60	168.56	220,971
2022-05-30	179.00	183.00	179.00	180.00	164.36	42,352
2022-05-27	177.00	180.60	177.00	179.60	164.00	98,898
2022-05-25	176.00	177.40	174.20	176.00	160.71	142,101
2022-05-24	181.00	181.00	176.00	176.20	160.89	50,515
2022-05-23	180.00	181.40	177.40	180.00	164.36	69,848
2022-05-20	182.00	184.20	180.00	180.00	164.36	61,785
2022-05-19	187.00	187.00	179.80	180.20	164.54	44,230
2022-05-18	185.00	187.00	183.20	184.60	168.56	79,674
2022-05-16	182.60	185.20	181.60	184.60	168.56	63,491
2022-05-13	183.00	183.00	180.00	182.00	166.19	93,820
2022-05-12	181.00	183.00	178.20	182.60	166.73	46,810
2022-05-11	185.00	185.00	180.80	182.20	166.37	125,396
2022-05-10	180.00	184.20	179.20	182.60	166.73	81,730
2022-05-09	184.00	184.00	178.60	180.00	164.36	126,595
2022-05-06	186.00	186.00	181.40	183.40	167.47	68,546
2022-05-05	185.00	187.00	185.00	187.00	170.75	76,595
2022-05-04	183.00	185.40	181.60	185.40	169.29	67,425
2022-05-03	185.40	187.00	177.00	183.80	167.83	117,300
2022-05-02	179.00	181.00	172.00	180.40	164.73	49,609
2022-04-29	180.00	182.80	179.80	180.00	164.36	45,187
2022-04-28	176.00	180.80	176.00	179.00	163.45	30,186
2022-04-27	177.00	179.60	174.60	176.00	160.71	46,830
2022-04-26	175.00	180.60	174.00	178.00	162.53	60,212
2022-04-25	174.00	176.00	170.80	173.80	158.70	49,899
2022-04-22	177.00	178.40	173.40	176.00	160.71	63,423
2022-04-21	175.00	179.60	173.80	178.20	162.72	41,344
2022-04-20	171.20	174.00	171.00	173.20	158.15	34,121
2022-04-19	173.40	173.80	171.00	171.20	156.33	38,248
2022-04-13	174.00	174.00	171.20	172.80	157.79	41,187
2022-04-12	173.00	173.80	171.60	172.60	157.60	56,160
2022-04-11	180.00	180.20	173.60	174.40	159.25	66,945
2022-04-08	183.00	183.00	177.20	179.40	163.81	71,309
2022-04-07	182.00	187.80	180.60	183.60	165.14	128,985
2022-04-06	178.20	181.60	176.80	180.00	161.90	139,768
2022-04-05	179.00	180.00	173.20	174.60	157.04	102,364

← NewerPage 19 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.