Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 202.00 | 204.00 | 201.50 | 202.50 | 196.98 | 26,002 |
| 2025-08-07 | 201.00 | 201.50 | 198.60 | 201.50 | 196.01 | 24,319 |
| 2025-08-06 | 200.00 | 201.00 | 198.20 | 198.40 | 192.99 | 23,985 |
| 2025-08-05 | 199.00 | 201.00 | 199.00 | 199.40 | 193.96 | 39,219 |
| 2025-08-04 | 197.60 | 199.60 | 197.60 | 199.00 | 193.57 | 27,178 |
| 2025-08-01 | 201.00 | 201.00 | 197.60 | 197.60 | 192.21 | 43,411 |
| 2025-07-31 | 199.60 | 201.50 | 199.60 | 199.80 | 194.35 | 39,774 |
| 2025-07-30 | 200.00 | 201.00 | 198.20 | 199.00 | 193.57 | 30,236 |
| 2025-07-29 | 200.00 | 200.50 | 197.00 | 198.40 | 192.99 | 52,515 |
| 2025-07-28 | 197.60 | 201.00 | 196.60 | 199.00 | 193.57 | 61,338 |
| 2025-07-25 | 197.00 | 197.80 | 194.40 | 194.40 | 189.10 | 42,074 |
| 2025-07-24 | 198.00 | 198.20 | 196.00 | 196.60 | 191.24 | 34,927 |
| 2025-07-23 | 194.00 | 196.60 | 194.00 | 196.60 | 191.24 | 41,166 |
| 2025-07-22 | 195.80 | 195.80 | 193.40 | 193.40 | 188.13 | 39,399 |
| 2025-07-21 | 196.20 | 197.80 | 195.00 | 195.80 | 190.46 | 70,486 |
| 2025-07-18 | 196.00 | 196.80 | 194.80 | 196.00 | 190.66 | 59,755 |
| 2025-07-17 | 194.00 | 195.40 | 190.00 | 195.20 | 189.88 | 113,204 |
| 2025-07-16 | 204.00 | 205.00 | 193.40 | 194.00 | 188.71 | 290,727 |
| 2025-07-15 | 202.50 | 207.50 | 202.50 | 207.50 | 201.84 | 82,418 |
| 2025-07-14 | 204.50 | 205.00 | 202.50 | 202.50 | 196.98 | 65,785 |
| 2025-07-11 | 203.00 | 204.00 | 202.00 | 204.00 | 198.44 | 41,645 |
| 2025-07-10 | 201.50 | 203.50 | 200.50 | 202.50 | 196.98 | 34,891 |
| 2025-07-09 | 200.00 | 201.50 | 198.40 | 201.00 | 195.52 | 40,754 |
| 2025-07-08 | 200.00 | 200.00 | 197.60 | 198.60 | 193.18 | 45,318 |
| 2025-07-07 | 202.00 | 203.50 | 197.00 | 199.80 | 194.35 | 67,794 |
| 2025-07-04 | 201.00 | 203.00 | 200.00 | 203.00 | 197.46 | 79,863 |
| 2025-07-03 | 200.00 | 200.50 | 199.00 | 200.50 | 195.03 | 57,496 |
| 2025-07-02 | 199.60 | 200.00 | 198.60 | 199.60 | 194.16 | 51,331 |
| 2025-07-01 | 199.00 | 199.60 | 198.20 | 199.40 | 193.96 | 36,467 |
| 2025-06-30 | 198.20 | 198.80 | 195.80 | 198.40 | 192.99 | 167,386 |
| 2025-06-27 | 197.00 | 198.60 | 195.00 | 195.40 | 190.07 | 87,606 |
| 2025-06-26 | 199.00 | 201.00 | 197.00 | 198.40 | 192.99 | 68,591 |
| 2025-06-25 | 193.20 | 198.00 | 193.20 | 198.00 | 192.60 | 142,023 |
| 2025-06-24 | 191.00 | 193.20 | 190.40 | 192.40 | 187.15 | 52,103 |
| 2025-06-23 | 188.20 | 191.20 | 188.20 | 190.00 | 184.82 | 102,543 |
| 2025-06-20 | 190.60 | 191.20 | 188.20 | 189.40 | 184.24 | 229,896 |
| 2025-06-19 | 186.40 | 189.20 | 185.60 | 189.00 | 183.85 | 42,076 |
| 2025-06-18 | 186.00 | 186.40 | 184.60 | 186.40 | 181.32 | 34,346 |
| 2025-06-17 | 188.60 | 188.60 | 185.20 | 186.20 | 181.12 | 44,414 |
| 2025-06-16 | 192.00 | 192.00 | 188.20 | 188.60 | 183.46 | 48,373 |
| 2025-06-13 | 192.80 | 192.80 | 190.20 | 191.20 | 185.99 | 29,753 |
| 2025-06-12 | 190.80 | 192.80 | 190.20 | 191.40 | 186.18 | 31,351 |
| 2025-06-11 | 190.00 | 192.40 | 190.00 | 190.80 | 185.60 | 45,097 |
| 2025-06-10 | 191.20 | 194.00 | 189.60 | 190.00 | 184.82 | 49,924 |
| 2025-06-06 | 188.60 | 191.00 | 188.40 | 190.00 | 184.82 | 28,318 |
| 2025-06-05 | 188.40 | 189.40 | 187.60 | 188.60 | 183.46 | 92,451 |
| 2025-06-04 | 185.20 | 189.00 | 185.20 | 188.40 | 183.26 | 34,551 |
| 2025-06-03 | 186.00 | 186.20 | 184.40 | 184.80 | 179.76 | 59,836 |
| 2025-06-02 | 185.60 | 186.20 | 183.20 | 185.40 | 180.34 | 60,694 |
| 2025-05-30 | 189.80 | 189.80 | 186.40 | 187.40 | 182.29 | 61,177 |
| 2025-05-28 | 188.00 | 189.60 | 187.20 | 188.40 | 183.26 | 74,685 |
| 2025-05-27 | 188.00 | 188.80 | 186.80 | 187.60 | 182.48 | 39,389 |
| 2025-05-26 | 188.60 | 189.00 | 185.60 | 188.20 | 183.07 | 47,350 |
| 2025-05-23 | 183.00 | 188.20 | 183.00 | 188.00 | 182.87 | 61,291 |
| 2025-05-22 | 185.00 | 185.00 | 182.60 | 184.00 | 178.98 | 52,607 |
| 2025-05-21 | 185.00 | 186.00 | 182.60 | 186.00 | 180.93 | 106,336 |
| 2025-05-20 | 186.00 | 186.80 | 184.20 | 184.60 | 179.57 | 107,125 |
| 2025-05-19 | 188.40 | 188.40 | 184.80 | 185.40 | 180.34 | 48,250 |
| 2025-05-16 | 188.00 | 189.80 | 187.60 | 188.60 | 183.46 | 46,142 |
| 2025-05-15 | 186.40 | 189.40 | 185.00 | 187.40 | 182.29 | 52,161 |
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.