Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	176.40	178.40	175.20	178.40	160.46	51,576
2022-04-01	174.40	176.60	174.20	176.20	158.48	53,246
2022-03-31	181.00	182.60	174.40	174.40	156.86	112,312
2022-03-30	182.00	182.80	178.40	180.20	162.08	55,599
2022-03-29	179.00	184.80	179.00	182.40	164.06	74,554
2022-03-28	180.00	181.60	178.80	178.80	160.82	30,558
2022-03-25	183.00	183.00	179.60	179.60	161.54	37,224
2022-03-24	183.00	184.80	180.60	180.80	162.62	47,967
2022-03-23	187.00	189.20	182.80	184.00	165.50	45,734
2022-03-22	188.00	188.20	185.20	186.20	167.48	39,155
2022-03-21	185.00	187.00	184.80	186.00	167.30	38,677
2022-03-18	184.60	185.80	182.40	184.60	166.04	105,821
2022-03-17	190.00	190.40	184.00	184.20	165.68	46,796
2022-03-16	185.60	187.00	184.00	185.20	166.58	36,528
2022-03-15	185.20	185.20	179.00	181.40	163.16	61,405
2022-03-14	177.00	185.20	177.00	184.20	165.68	61,006
2022-03-11	178.20	179.80	174.00	177.40	159.56	57,934
2022-03-10	178.00	179.80	176.00	178.20	160.28	45,771
2022-03-09	172.00	178.20	172.00	176.00	158.30	101,658
2022-03-08	172.00	177.40	170.40	171.60	154.34	97,475
2022-03-07	180.00	181.00	174.20	175.00	157.40	127,430
2022-03-04	190.00	190.00	185.40	185.40	166.76	55,031
2022-03-03	192.00	195.00	190.80	190.80	171.61	33,133
2022-03-02	191.60	196.00	191.60	192.80	173.41	51,207
2022-03-01	196.00	196.00	191.60	196.00	176.29	28,053
2022-02-28	189.00	195.40	188.00	194.60	175.03	80,295
2022-02-25	189.00	192.00	188.40	189.60	170.53	68,175
2022-02-24	191.80	191.80	183.80	189.20	170.17	149,618
2022-02-23	189.80	194.20	189.80	193.00	173.59	51,578
2022-02-22	185.00	193.20	184.60	190.40	171.25	140,152
2022-02-21	198.00	198.00	187.40	189.00	169.99	299,965
2022-02-18	201.50	201.50	194.20	197.40	177.55	178,604
2022-02-17	204.50	205.00	200.00	201.50	181.24	59,573
2022-02-16	203.50	206.50	203.50	204.50	183.93	133,208
2022-02-15	201.00	203.00	200.00	203.00	182.59	64,211
2022-02-14	205.50	205.50	200.50	202.00	181.69	81,131
2022-02-11	201.00	205.50	199.80	204.50	183.93	46,929
2022-02-10	205.00	205.50	199.80	201.50	181.24	110,672
2022-02-09	199.00	205.50	199.00	204.00	183.49	66,387
2022-02-08	205.50	206.50	198.60	199.40	179.35	72,993
2022-02-07	208.00	208.00	203.00	206.50	185.73	49,525
2022-02-04	214.50	215.00	204.50	207.00	186.18	104,107
2022-02-03	211.50	214.00	203.50	211.00	189.78	182,126
2022-02-02	208.50	212.00	208.50	210.50	189.33	80,818
2022-02-01	209.00	210.50	208.00	210.00	188.88	48,866
2022-01-31	212.00	212.00	206.50	208.00	187.08	38,028
2022-01-28	211.00	211.50	206.00	206.00	185.28	61,618
2022-01-27	206.00	210.00	204.00	210.00	188.88	40,723
2022-01-26	207.00	211.50	205.00	211.00	189.78	61,065
2022-01-25	201.50	207.00	201.00	206.50	185.73	74,788
2022-01-24	207.00	208.00	200.50	201.50	181.24	82,712
2022-01-21	210.00	210.50	208.00	208.50	187.53	40,809
2022-01-20	212.00	213.50	208.50	213.50	192.03	44,399
2022-01-19	210.00	211.00	208.50	211.00	189.78	32,290
2022-01-18	210.00	212.00	207.00	210.50	189.33	93,095
2022-01-17	216.00	216.00	211.00	212.00	190.68	20,717
2022-01-14	215.50	215.50	210.50	213.00	191.58	71,595
2022-01-13	219.00	222.00	215.00	215.50	193.83	74,667
2022-01-12	212.00	216.00	210.00	214.50	192.93	69,604
2022-01-11	210.00	211.00	208.00	210.00	188.88	45,878

← NewerPage 20 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.