Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	166.00	167.80	165.00	166.60	166.60	172,181
2026-04-27	169.60	169.60	165.40	166.20	166.20	160,233
2026-04-24	167.60	171.60	167.00	169.20	169.20	51,709
2026-04-23	170.60	170.60	166.60	166.80	166.80	62,214
2026-04-22	170.80	171.40	170.20	170.60	170.60	32,254
2026-04-21	170.60	171.20	169.80	170.40	170.40	60,973
2026-04-20	170.80	171.40	169.20	170.20	170.20	63,457
2026-04-17	169.00	171.60	169.00	171.20	171.20	73,717
2026-04-16	175.00	175.60	174.00	174.20	169.45	51,564
2026-04-15	177.40	177.40	174.20	174.20	169.45	58,248
2026-04-14	175.80	177.60	174.00	176.60	171.78	138,701
2026-04-13	177.00	177.80	175.20	175.60	170.81	96,964
2026-04-10	176.60	177.40	175.20	176.60	171.78	84,713
2026-04-09	175.60	177.00	175.20	175.60	170.81	87,115
2026-04-08	176.60	176.60	174.00	174.60	169.84	79,872
2026-04-07	175.40	176.20	173.60	173.80	169.06	129,954
2026-04-01	175.00	176.00	173.20	175.20	170.42	60,423
2026-03-31	174.20	179.40	174.20	174.80	170.03	101,987
2026-03-30	168.00	172.20	167.80	171.00	166.34	114,404
2026-03-27	170.80	170.80	167.80	168.00	163.42	185,223
2026-03-26	168.00	171.60	167.80	170.80	166.14	75,170
2026-03-25	170.00	170.00	166.40	168.00	163.42	99,554
2026-03-24	165.20	167.00	163.60	166.00	161.47	87,833
2026-03-23	162.80	166.60	159.80	165.60	161.08	166,064
2026-03-20	164.80	166.00	163.80	163.80	159.33	332,082
2026-03-19	167.60	168.20	164.00	164.00	159.53	266,291
2026-03-18	170.00	171.80	167.60	167.60	163.03	183,679
2026-03-17	170.40	170.60	168.60	170.00	165.36	118,005
2026-03-16	170.40	171.60	170.00	170.20	165.56	182,119
2026-03-13	171.60	172.20	170.20	170.60	165.95	151,550
2026-03-12	168.80	172.00	168.80	171.40	166.73	80,269
2026-03-11	169.20	170.00	168.20	169.80	165.17	90,468
2026-03-10	171.00	171.00	169.20	169.60	164.98	137,146
2026-03-09	169.60	172.00	168.60	170.00	165.36	186,247
2026-03-06	172.80	173.80	172.20	173.20	168.48	334,935
2026-03-05	175.80	175.80	172.80	172.80	168.09	65,477
2026-03-04	172.80	174.40	171.60	174.20	169.45	69,596
2026-03-03	170.80	174.40	169.20	172.00	167.31	125,954
2026-03-02	176.40	177.00	175.00	175.40	170.62	95,420
2026-02-27	176.40	177.40	176.00	176.80	171.98	79,486
2026-02-26	176.00	177.80	175.60	176.00	171.20	73,933
2026-02-25	177.40	177.40	175.00	176.00	171.20	74,364
2026-02-24	176.40	178.20	176.40	176.60	171.78	44,200
2026-02-23	180.00	180.00	175.00	176.20	171.40	94,296
2026-02-20	176.00	180.40	175.60	179.40	174.51	118,036
2026-02-19	175.60	176.40	174.20	175.40	170.62	116,523
2026-02-18	176.20	177.40	174.80	175.60	170.81	57,759
2026-02-17	176.60	179.40	176.00	176.20	171.40	69,202
2026-02-16	173.20	176.40	173.00	176.00	171.20	66,802
2026-02-13	172.80	174.40	171.80	173.00	168.28	144,780
2026-02-12	175.00	176.00	172.80	172.80	168.09	142,665
2026-02-11	175.60	178.00	174.00	174.00	169.26	135,800
2026-02-10	177.00	178.80	173.20	175.00	170.23	108,734
2026-02-09	173.60	176.40	173.60	176.00	171.20	244,460
2026-02-06	171.40	173.00	168.20	172.60	167.89	625,236
2026-02-05	181.00	181.00	171.40	171.40	166.73	247,066
2026-02-04	183.60	185.00	178.00	181.60	176.65	505,852
2026-02-03	191.80	193.60	190.60	193.40	188.13	45,448
2026-02-02	193.00	193.00	190.40	190.40	185.21	33,511
2026-01-30	192.40	193.80	191.60	193.80	188.52	44,000

← NewerPage 3 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.