Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	195.80	196.40	191.60	192.20	186.96	48,730
2026-01-28	193.80	197.60	193.60	194.60	189.29	44,238
2026-01-27	196.00	196.20	190.00	193.00	187.74	43,660
2026-01-26	197.40	198.00	196.20	197.40	192.02	44,513
2026-01-23	196.60	198.00	195.60	197.00	191.63	32,380
2026-01-22	195.20	197.60	195.20	196.40	191.04	30,527
2026-01-21	195.00	195.00	192.40	194.80	189.49	83,029
2026-01-20	194.00	196.00	194.00	195.00	189.68	52,656
2026-01-19	195.40	198.80	195.40	196.40	191.04	39,560
2026-01-16	199.80	200.50	198.20	198.20	192.80	36,013
2026-01-15	198.20	200.50	197.00	199.60	194.16	49,855
2026-01-14	196.00	200.50	196.00	198.40	192.99	94,872
2026-01-13	195.60	197.60	194.60	196.60	191.24	909,562
2026-01-12	195.60	196.20	194.20	194.80	189.49	33,656
2026-01-09	196.40	197.00	195.00	196.00	190.66	53,093
2026-01-08	197.80	199.00	195.20	195.20	189.88	35,779
2026-01-07	198.00	198.60	196.60	197.80	192.41	40,353
2026-01-06	196.00	197.80	194.80	197.20	191.82	57,536
2026-01-05	197.00	198.60	194.00	195.60	190.27	80,497
2026-01-02	199.40	199.40	196.60	196.60	191.24	20,696
2025-12-30	198.40	200.50	197.40	199.40	193.96	38,770
2025-12-29	196.00	198.20	195.40	197.60	192.21	37,091
2025-12-23	194.80	196.00	192.60	196.00	190.66	39,372
2025-12-22	193.80	195.80	193.80	193.80	188.52	31,626
2025-12-19	195.60	196.80	193.60	193.80	188.52	81,004
2025-12-18	197.80	197.80	192.80	194.60	189.29	80,100
2025-12-17	194.60	197.60	193.40	197.60	192.21	65,691
2025-12-16	194.60	194.60	192.80	194.00	188.71	35,418
2025-12-15	194.00	194.40	192.40	193.40	188.13	49,890
2025-12-12	185.20	192.60	185.20	192.40	187.15	58,070
2025-12-11	190.60	191.00	188.20	188.20	183.07	190,671
2025-12-10	190.00	190.40	188.60	190.00	184.82	80,137
2025-12-09	191.80	191.80	189.60	190.00	184.82	123,429
2025-12-08	194.20	194.20	189.60	191.80	186.57	145,659
2025-12-05	192.60	194.40	191.40	192.00	186.76	27,626
2025-12-04	190.80	193.00	190.80	192.20	186.96	71,191
2025-12-03	194.40	194.40	189.60	190.80	185.60	44,297
2025-12-02	193.00	194.60	191.60	194.00	188.71	47,120
2025-12-01	189.00	192.40	188.60	192.00	186.76	24,100
2025-11-28	189.60	191.20	189.60	190.00	184.82	35,075
2025-11-27	186.00	190.00	186.00	190.00	184.82	31,041
2025-11-26	188.40	190.00	187.20	189.00	183.85	45,512
2025-11-25	185.00	188.60	184.40	188.40	183.26	76,404
2025-11-24	184.00	187.00	184.00	186.00	180.93	22,574
2025-11-21	187.00	187.00	182.60	184.80	179.76	45,653
2025-11-20	185.00	186.80	184.20	186.60	181.51	25,682
2025-11-19	180.60	185.00	180.60	185.00	179.96	124,391
2025-11-18	185.00	185.00	180.40	180.40	175.48	42,930
2025-11-17	188.00	188.60	184.20	185.40	180.34	23,421
2025-11-14	185.00	190.00	184.80	186.40	181.32	105,454
2025-11-13	190.00	190.40	188.20	189.00	183.85	26,520
2025-11-12	186.00	190.00	186.00	190.00	184.82	43,734
2025-11-11	184.00	186.60	182.20	186.60	181.51	219,379
2025-11-10	184.20	184.40	183.40	184.00	178.98	55,706
2025-11-07	185.60	186.80	182.20	183.40	178.40	113,640
2025-11-06	190.60	191.00	183.80	184.60	179.57	94,565
2025-11-05	190.00	191.60	190.00	191.00	185.79	29,254
2025-11-04	190.00	191.00	190.00	190.60	185.40	38,741
2025-11-03	190.40	191.00	189.60	191.00	185.79	42,799
2025-10-31	195.00	195.00	190.80	192.00	186.76	85,541

← NewerPage 4 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.