Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 216.00 | 216.00 | 206.50 | 208.50 | 187.53 | 38,807 |
| 2022-01-07 | 215.00 | 215.50 | 212.00 | 213.50 | 192.03 | 34,535 |
| 2022-01-06 | 214.00 | 215.50 | 211.00 | 215.00 | 193.38 | 28,210 |
| 2022-01-05 | 216.50 | 217.00 | 215.00 | 215.00 | 193.38 | 45,504 |
| 2022-01-04 | 217.50 | 220.00 | 215.50 | 216.00 | 194.28 | 33,994 |
| 2022-01-03 | 223.00 | 223.00 | 217.00 | 217.00 | 195.18 | 21,142 |
| 2021-12-30 | 220.00 | 222.00 | 219.00 | 222.00 | 199.68 | 34,016 |
| 2021-12-29 | 221.50 | 222.00 | 217.50 | 220.50 | 198.33 | 36,779 |
| 2021-12-28 | 218.00 | 223.00 | 218.00 | 220.00 | 197.88 | 34,442 |
| 2021-12-27 | 213.50 | 217.50 | 212.50 | 217.50 | 195.63 | 27,681 |
| 2021-12-23 | 214.00 | 214.00 | 211.00 | 213.50 | 192.03 | 58,988 |
| 2021-12-22 | 211.00 | 211.50 | 209.00 | 211.50 | 190.23 | 103,098 |
| 2021-12-21 | 207.50 | 212.00 | 207.50 | 210.50 | 189.33 | 319,770 |
| 2021-12-20 | 207.00 | 208.50 | 203.50 | 206.00 | 185.28 | 134,309 |
| 2021-12-17 | 210.00 | 210.00 | 207.00 | 207.50 | 186.63 | 375,598 |
| 2021-12-16 | 210.00 | 212.50 | 206.50 | 209.00 | 187.98 | 80,314 |
| 2021-12-15 | 206.00 | 210.00 | 204.00 | 210.00 | 188.88 | 142,226 |
| 2021-12-14 | 212.00 | 212.00 | 205.00 | 205.00 | 184.38 | 78,205 |
| 2021-12-13 | 209.00 | 213.50 | 209.00 | 209.50 | 188.43 | 94,038 |
| 2021-12-10 | 212.50 | 212.50 | 209.00 | 209.00 | 187.98 | 40,315 |
| 2021-12-09 | 212.00 | 213.50 | 210.50 | 212.50 | 191.13 | 32,110 |
| 2021-12-08 | 214.00 | 217.00 | 213.00 | 213.00 | 191.58 | 46,841 |
| 2021-12-07 | 214.00 | 217.00 | 213.50 | 215.00 | 193.38 | 83,340 |
| 2021-12-06 | 218.00 | 220.00 | 213.00 | 213.00 | 191.58 | 45,856 |
| 2021-12-03 | 218.00 | 220.50 | 217.50 | 218.50 | 196.53 | 33,888 |
| 2021-12-02 | 218.00 | 219.00 | 216.00 | 218.00 | 196.08 | 32,816 |
| 2021-12-01 | 216.00 | 220.00 | 213.50 | 220.00 | 197.88 | 43,765 |
| 2021-11-30 | 215.00 | 216.50 | 213.00 | 216.00 | 194.28 | 119,558 |
| 2021-11-29 | 218.00 | 220.50 | 215.00 | 217.50 | 195.63 | 227,930 |
| 2021-11-26 | 216.00 | 221.00 | 214.00 | 218.50 | 196.53 | 61,324 |
| 2021-11-25 | 222.00 | 225.00 | 221.00 | 222.00 | 199.68 | 22,085 |
| 2021-11-24 | 222.50 | 224.50 | 219.00 | 222.50 | 200.12 | 198,706 |
| 2021-11-23 | 223.00 | 226.50 | 222.00 | 226.50 | 203.72 | 59,350 |
| 2021-11-22 | 220.50 | 226.50 | 220.50 | 225.00 | 202.37 | 34,589 |
| 2021-11-19 | 219.00 | 225.00 | 219.00 | 224.00 | 201.47 | 36,266 |
| 2021-11-18 | 220.50 | 223.00 | 218.00 | 220.50 | 198.33 | 80,073 |
| 2021-11-17 | 217.00 | 220.50 | 214.50 | 220.50 | 198.33 | 102,949 |
| 2021-11-16 | 218.00 | 218.50 | 216.00 | 217.00 | 195.18 | 34,315 |
| 2021-11-15 | 219.50 | 221.00 | 217.00 | 218.00 | 196.08 | 28,816 |
| 2021-11-12 | 218.00 | 222.00 | 217.50 | 220.50 | 198.33 | 30,387 |
| 2021-11-11 | 213.00 | 218.00 | 213.00 | 218.00 | 196.08 | 41,182 |
| 2021-11-10 | 215.00 | 216.00 | 212.50 | 215.00 | 193.38 | 46,780 |
| 2021-11-09 | 220.00 | 220.00 | 214.50 | 215.00 | 193.38 | 37,825 |
| 2021-11-08 | 214.00 | 219.00 | 213.00 | 218.00 | 196.08 | 51,642 |
| 2021-11-05 | 216.50 | 218.00 | 212.00 | 214.50 | 192.93 | 52,685 |
| 2021-11-04 | 217.00 | 218.50 | 212.00 | 217.00 | 195.18 | 233,898 |
| 2021-11-03 | 210.00 | 217.00 | 210.00 | 217.00 | 195.18 | 108,515 |
| 2021-11-02 | 207.50 | 211.00 | 205.00 | 211.00 | 189.78 | 58,477 |
| 2021-11-01 | 207.00 | 210.00 | 205.50 | 207.50 | 186.63 | 179,189 |
| 2021-10-29 | 206.50 | 207.00 | 202.50 | 205.00 | 184.38 | 69,074 |
| 2021-10-28 | 208.00 | 209.50 | 203.50 | 206.50 | 185.73 | 109,005 |
| 2021-10-27 | 208.00 | 212.50 | 207.00 | 209.50 | 188.43 | 91,483 |
| 2021-10-26 | 209.00 | 209.50 | 205.50 | 208.00 | 187.08 | 96,749 |
| 2021-10-25 | 213.50 | 214.00 | 208.50 | 209.00 | 187.98 | 81,212 |
| 2021-10-22 | 213.50 | 215.00 | 209.00 | 215.00 | 193.38 | 168,175 |
| 2021-10-21 | 224.00 | 225.50 | 213.00 | 214.50 | 192.93 | 82,869 |
| 2021-10-20 | 225.00 | 225.00 | 220.00 | 223.50 | 201.02 | 57,619 |
← NewerPage 21 of 21 · 1,257 trading days
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.