Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	160.00	160.00	157.40	157.60	157.60	32,890
2026-07-24	159.40	161.00	158.20	158.80	158.80	33,616
2026-07-23	162.00	162.00	158.80	159.40	159.40	50,578
2026-07-22	162.60	163.60	161.00	162.60	162.60	49,892
2026-07-21	162.00	162.80	159.80	162.40	162.40	84,672
2026-07-20	159.40	161.80	158.40	161.60	161.60	59,945
2026-07-17	160.00	163.60	159.00	160.20	160.20	115,442
2026-07-16	154.80	162.20	154.60	160.80	160.80	206,273
2026-07-15	150.60	151.40	149.00	151.40	151.40	89,211
2026-07-14	150.00	150.80	149.00	149.40	149.40	51,375
2026-07-13	151.60	151.80	150.00	150.20	150.20	73,373
2026-07-10	150.00	152.00	149.20	151.80	151.80	53,424
2026-07-09	150.20	150.20	148.00	149.20	149.20	32,056
2026-07-08	151.60	151.60	148.40	150.40	150.40	88,811
2026-07-07	152.20	153.80	151.40	151.80	151.80	67,977
2026-07-06	153.00	153.60	151.40	151.60	151.60	70,761
2026-07-03	153.60	154.40	152.40	153.00	153.00	72,160
2026-07-02	149.00	153.60	149.00	152.60	152.60	111,654
2026-07-01	150.00	150.00	146.40	149.00	149.00	120,424
2026-06-30	150.40	150.60	148.00	149.00	149.00	144,476
2026-06-29	150.60	151.00	148.20	148.80	148.80	165,029
2026-06-26	147.60	148.00	145.80	146.20	146.20	50,435
2026-06-25	146.40	148.40	145.00	147.80	147.80	72,654
2026-06-24	143.80	146.40	143.20	146.40	146.40	138,058
2026-06-23	144.20	144.20	141.40	144.20	144.20	79,092
2026-06-22	146.00	146.00	143.00	144.60	144.60	89,907
2026-06-19	144.80	147.40	144.60	145.80	145.80	286,934
2026-06-18	141.00	143.00	140.40	142.00	142.00	56,335
2026-06-17	142.00	142.00	140.60	141.00	141.00	37,961
2026-06-16	143.00	143.00	141.00	141.80	141.80	62,888
2026-06-15	141.00	143.20	141.00	142.00	142.00	107,520
2026-06-12	139.00	140.20	138.40	139.80	139.80	42,220
2026-06-11	140.20	140.20	137.60	138.40	138.40	49,252
2026-06-10	140.00	140.60	138.60	140.00	140.00	73,701
2026-06-09	139.80	141.00	139.20	139.80	139.80	69,306
2026-06-08	144.00	144.00	138.60	139.20	139.20	133,141
2026-06-05	144.00	147.60	143.40	144.60	144.60	104,759
2026-06-04	139.20	143.40	138.40	143.40	143.40	406,428
2026-06-03	139.40	140.40	139.00	139.20	139.20	60,315
2026-06-02	140.80	142.00	138.40	139.40	139.40	154,799
2026-06-01	144.00	144.00	140.60	140.60	140.60	113,804
2026-05-29	146.20	147.40	142.40	142.80	142.80	460,599
2026-05-28	147.60	147.80	145.60	146.60	146.60	182,635
2026-05-27	147.00	149.80	147.00	147.80	147.80	96,307
2026-05-26	149.60	149.60	145.60	145.60	145.60	195,064
2026-05-22	148.20	149.80	147.80	148.60	148.60	97,137
2026-05-21	146.60	149.80	146.20	148.60	148.60	147,899
2026-05-20	145.40	146.60	143.00	146.00	146.00	139,403
2026-05-19	142.60	146.20	142.20	146.00	146.00	122,530
2026-05-18	144.40	144.40	141.60	142.80	142.80	194,813
2026-05-15	145.80	147.40	144.60	145.20	145.20	132,349
2026-05-13	145.20	146.00	144.80	145.20	145.20	107,486
2026-05-12	145.80	147.00	145.20	146.00	146.00	141,299
2026-05-11	147.20	147.60	146.00	146.00	146.00	180,393
2026-05-08	146.60	148.00	146.40	146.80	146.80	128,951
2026-05-07	150.00	150.40	147.00	147.00	147.00	86,492
2026-05-06	148.40	152.00	147.60	149.00	149.00	476,792
2026-05-05	149.40	152.80	147.60	147.80	147.80	133,887
2026-05-04	152.00	154.40	149.00	149.00	149.00	213,400
2026-04-30	151.40	153.40	149.60	152.40	152.40	266,333

← NewerPage 2 of 5 · 250 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.