Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	185.00	187.20	183.80	186.20	181.12	68,060
2025-05-13	187.60	187.60	183.20	185.00	179.96	99,708
2025-05-12	186.60	189.20	186.00	187.60	182.48	77,421
2025-05-09	185.40	185.80	183.60	185.00	179.96	66,898
2025-05-08	182.80	185.00	181.60	185.00	179.96	63,315
2025-05-07	183.00	183.20	181.60	182.20	177.23	52,663
2025-05-06	184.20	185.00	181.60	184.00	178.98	131,313
2025-05-05	180.20	184.00	179.40	184.00	178.98	82,012
2025-05-02	179.20	180.40	174.00	180.40	175.48	234,600
2025-04-30	175.60	182.80	175.60	178.40	173.54	122,318
2025-04-29	173.00	174.40	171.80	173.80	169.06	66,284
2025-04-28	169.60	175.00	169.00	172.80	168.09	106,918
2025-04-25	168.00	169.60	168.00	169.00	164.39	119,700
2025-04-24	167.40	167.60	165.40	167.00	162.45	67,433
2025-04-23	165.40	169.00	165.40	167.40	162.84	44,277
2025-04-22	165.80	165.80	161.00	164.20	159.72	68,779
2025-04-16	166.00	166.40	164.20	165.80	161.28	30,941
2025-04-15	166.20	166.80	165.80	166.60	162.06	24,066
2025-04-14	163.80	166.00	163.60	166.00	161.47	80,835
2025-04-11	167.00	168.00	162.60	162.60	158.17	81,975
2025-04-10	167.40	171.40	167.00	171.40	162.59	176,774
2025-04-09	162.00	164.00	159.40	164.00	155.57	260,872
2025-04-08	162.60	162.60	158.40	162.00	153.68	120,960
2025-04-07	154.60	162.60	151.40	160.60	152.35	167,463
2025-04-04	166.00	169.40	161.40	162.60	154.24	108,372
2025-04-03	168.00	168.00	165.20	167.80	159.18	60,039
2025-04-02	170.40	170.40	166.60	168.20	159.56	49,413
2025-04-01	172.00	172.00	169.00	169.60	160.88	63,995
2025-03-31	169.00	171.20	166.80	171.20	162.40	65,804
2025-03-28	172.00	172.00	169.20	169.40	160.70	95,304
2025-03-27	172.20	172.20	169.00	171.40	162.59	35,541
2025-03-26	173.20	173.20	171.00	171.40	162.59	96,230
2025-03-25	171.00	173.80	170.00	172.60	163.73	305,185
2025-03-24	173.60	174.20	170.60	171.80	162.97	45,395
2025-03-21	175.00	175.60	172.40	173.60	164.68	102,329
2025-03-20	176.40	177.00	173.40	174.80	165.82	28,968
2025-03-19	177.00	177.60	174.60	176.00	166.96	41,549
2025-03-18	175.20	178.20	174.80	177.00	167.90	46,276
2025-03-17	174.00	176.00	173.20	175.20	166.20	37,476
2025-03-14	175.20	175.40	172.20	173.20	164.30	126,014
2025-03-13	171.00	175.40	169.00	174.60	165.63	57,441
2025-03-12	171.00	172.80	169.00	169.60	160.88	94,087
2025-03-11	174.00	175.80	170.40	170.40	161.64	89,498
2025-03-10	179.40	180.80	175.00	175.00	166.01	217,817
2025-03-07	178.00	180.40	178.00	180.00	170.75	26,011
2025-03-06	180.40	181.40	178.60	179.20	169.99	39,728
2025-03-05	180.80	181.60	178.00	180.20	170.94	78,557
2025-03-04	183.00	184.20	179.40	179.40	170.18	62,257
2025-03-03	186.40	187.20	185.40	185.80	176.25	39,251
2025-02-28	188.00	189.40	183.00	186.40	176.82	55,402
2025-02-27	194.40	194.60	189.80	189.80	180.05	150,512
2025-02-26	195.60	195.80	193.40	195.00	184.98	35,528
2025-02-25	195.00	196.40	193.80	195.20	185.17	17,572
2025-02-24	196.00	196.20	192.80	194.80	184.79	55,021
2025-02-21	196.60	197.00	193.80	196.00	185.93	49,357
2025-02-20	196.40	197.60	196.00	196.60	186.50	39,060
2025-02-19	199.20	199.40	195.00	196.40	186.31	45,244
2025-02-18	197.80	199.20	197.00	199.20	188.96	54,342
2025-02-17	195.20	199.40	195.20	198.20	188.02	45,273
2025-02-14	195.60	196.60	195.20	196.20	186.12	46,891

← NewerPage 7 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.