Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 195.00 | 195.00 | 190.80 | 192.00 | 186.76 | 85,541 |
| 2025-10-30 | 187.60 | 190.20 | 186.20 | 190.20 | 185.01 | 90,296 |
| 2025-10-29 | 184.00 | 188.00 | 183.20 | 188.00 | 182.87 | 41,604 |
| 2025-10-28 | 185.00 | 185.00 | 183.00 | 183.40 | 178.40 | 29,728 |
| 2025-10-27 | 184.80 | 185.40 | 184.00 | 185.40 | 180.34 | 96,732 |
| 2025-10-24 | 187.00 | 187.80 | 184.20 | 185.60 | 180.54 | 72,447 |
| 2025-10-23 | 195.00 | 195.00 | 187.20 | 187.80 | 182.68 | 105,290 |
| 2025-10-22 | 189.00 | 190.00 | 184.80 | 189.40 | 184.24 | 170,535 |
| 2025-10-21 | 196.00 | 196.60 | 195.00 | 195.40 | 190.07 | 48,778 |
| 2025-10-20 | 191.80 | 195.60 | 191.80 | 195.20 | 189.88 | 31,294 |
| 2025-10-17 | 191.40 | 194.00 | 189.60 | 192.80 | 187.54 | 37,817 |
| 2025-10-16 | 191.40 | 193.20 | 191.40 | 191.60 | 186.38 | 33,041 |
| 2025-10-15 | 192.20 | 195.00 | 192.00 | 192.00 | 186.76 | 41,179 |
| 2025-10-14 | 193.00 | 193.00 | 189.40 | 191.60 | 186.38 | 56,959 |
| 2025-10-13 | 190.00 | 193.00 | 190.00 | 193.00 | 187.74 | 42,136 |
| 2025-10-10 | 192.60 | 192.60 | 190.00 | 191.00 | 185.79 | 21,749 |
| 2025-10-09 | 192.00 | 192.40 | 189.80 | 190.40 | 185.21 | 66,406 |
| 2025-10-08 | 189.60 | 190.80 | 188.60 | 190.00 | 184.82 | 26,699 |
| 2025-10-07 | 191.60 | 192.40 | 189.60 | 189.60 | 184.43 | 37,632 |
| 2025-10-06 | 192.00 | 193.20 | 190.20 | 191.60 | 186.38 | 25,619 |
| 2025-10-03 | 191.60 | 194.00 | 191.00 | 191.00 | 185.79 | 39,662 |
| 2025-10-02 | 192.00 | 193.80 | 190.40 | 191.20 | 185.99 | 46,223 |
| 2025-10-01 | 194.00 | 195.20 | 192.20 | 192.60 | 187.35 | 73,289 |
| 2025-09-30 | 194.00 | 195.80 | 193.00 | 194.20 | 188.90 | 80,283 |
| 2025-09-29 | 193.00 | 194.80 | 193.00 | 193.00 | 187.74 | 95,780 |
| 2025-09-26 | 195.00 | 196.40 | 192.80 | 192.80 | 187.54 | 52,694 |
| 2025-09-25 | 197.60 | 197.60 | 195.00 | 195.60 | 190.27 | 52,867 |
| 2025-09-24 | 199.00 | 199.20 | 197.20 | 198.20 | 192.80 | 42,722 |
| 2025-09-23 | 200.00 | 200.50 | 197.40 | 199.80 | 194.35 | 91,658 |
| 2025-09-22 | 196.00 | 198.60 | 196.00 | 197.20 | 191.82 | 41,740 |
| 2025-09-19 | 199.00 | 200.50 | 196.40 | 197.00 | 191.63 | 201,697 |
| 2025-09-18 | 200.00 | 201.00 | 198.00 | 199.00 | 193.57 | 34,157 |
| 2025-09-17 | 203.00 | 203.00 | 200.00 | 200.50 | 195.03 | 52,984 |
| 2025-09-16 | 203.00 | 205.00 | 200.50 | 203.00 | 197.46 | 123,516 |
| 2025-09-15 | 208.00 | 209.00 | 206.50 | 208.00 | 202.33 | 48,188 |
| 2025-09-12 | 206.00 | 208.50 | 206.00 | 208.00 | 202.33 | 35,667 |
| 2025-09-11 | 205.00 | 208.00 | 202.00 | 205.50 | 199.90 | 79,762 |
| 2025-09-10 | 208.50 | 209.00 | 206.50 | 206.50 | 200.87 | 47,106 |
| 2025-09-09 | 207.00 | 209.50 | 206.50 | 209.00 | 203.30 | 329,953 |
| 2025-09-08 | 209.00 | 209.00 | 206.50 | 208.00 | 202.33 | 38,577 |
| 2025-09-05 | 206.50 | 209.50 | 206.50 | 209.50 | 203.79 | 44,126 |
| 2025-09-04 | 206.50 | 209.00 | 205.50 | 207.00 | 201.36 | 34,433 |
| 2025-09-03 | 206.00 | 209.00 | 205.50 | 206.00 | 200.38 | 52,992 |
| 2025-09-02 | 205.50 | 207.00 | 204.50 | 205.50 | 199.90 | 28,164 |
| 2025-09-01 | 209.00 | 209.00 | 204.00 | 206.00 | 200.38 | 30,290 |
| 2025-08-29 | 210.00 | 211.00 | 207.00 | 209.00 | 203.30 | 73,444 |
| 2025-08-28 | 209.00 | 210.00 | 205.00 | 206.50 | 200.87 | 70,901 |
| 2025-08-27 | 210.00 | 212.00 | 209.50 | 210.00 | 204.27 | 41,207 |
| 2025-08-26 | 211.50 | 211.50 | 210.50 | 211.00 | 205.25 | 31,723 |
| 2025-08-25 | 210.00 | 211.50 | 209.50 | 211.50 | 205.73 | 20,849 |
| 2025-08-22 | 209.50 | 210.50 | 208.50 | 209.50 | 203.79 | 28,557 |
| 2025-08-21 | 211.00 | 212.00 | 208.00 | 209.00 | 203.30 | 123,478 |
| 2025-08-20 | 209.00 | 211.00 | 209.00 | 210.50 | 204.76 | 165,630 |
| 2025-08-19 | 206.00 | 210.00 | 206.00 | 210.00 | 204.27 | 58,660 |
| 2025-08-18 | 208.00 | 208.50 | 205.50 | 206.50 | 200.87 | 69,018 |
| 2025-08-15 | 206.00 | 207.50 | 205.50 | 206.00 | 200.38 | 26,515 |
| 2025-08-14 | 204.50 | 205.50 | 204.50 | 205.00 | 199.41 | 19,307 |
| 2025-08-13 | 204.50 | 206.50 | 204.00 | 204.50 | 198.92 | 53,734 |
| 2025-08-12 | 204.00 | 204.50 | 203.00 | 204.50 | 198.92 | 33,218 |
| 2025-08-11 | 203.00 | 204.50 | 203.00 | 203.50 | 197.95 | 34,683 |
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.