Borregaard ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	195.80	198.20	195.60	196.40	186.31	65,840
2025-02-12	196.00	197.40	196.00	197.00	186.88	161,475
2025-02-11	195.00	197.00	192.80	197.00	186.88	90,479
2025-02-10	197.00	197.80	195.20	195.60	185.55	81,775
2025-02-07	195.00	197.60	195.00	197.00	186.88	31,919
2025-02-06	197.40	198.20	194.60	197.00	186.88	55,334
2025-02-05	200.00	200.00	196.20	197.00	186.88	47,369
2025-02-04	196.00	199.20	195.40	199.20	188.96	32,778
2025-02-03	198.80	200.00	194.40	197.00	186.88	105,236
2025-01-31	204.00	204.50	202.00	203.00	192.57	92,335
2025-01-30	199.80	202.00	198.20	202.00	191.62	65,864
2025-01-29	206.00	206.00	196.20	197.20	187.07	231,651
2025-01-28	190.00	198.40	189.40	196.80	186.69	110,580
2025-01-27	191.20	192.80	188.80	191.00	181.19	117,462
2025-01-24	191.80	192.60	190.40	191.80	181.94	37,426
2025-01-23	190.00	192.60	189.80	191.20	181.37	91,705
2025-01-22	186.40	190.40	186.00	190.40	180.62	231,386
2025-01-21	185.40	186.60	184.80	186.40	176.82	35,151
2025-01-20	186.20	186.80	185.20	186.00	176.44	21,767
2025-01-17	185.40	187.00	185.00	186.00	176.44	30,081
2025-01-16	187.00	187.60	183.80	185.00	175.49	92,930
2025-01-15	182.00	186.80	182.00	186.80	177.20	43,650
2025-01-14	185.80	185.80	182.00	182.00	172.65	80,436
2025-01-13	183.80	185.80	182.00	185.80	176.25	65,837
2025-01-10	184.40	185.00	183.60	184.60	175.11	126,117
2025-01-09	180.80	185.40	180.40	184.80	175.30	53,306
2025-01-08	181.60	184.40	180.20	181.80	172.46	66,038
2025-01-07	182.80	183.00	181.00	181.80	172.46	40,903
2025-01-06	181.80	182.60	180.80	182.40	173.03	32,924
2025-01-03	181.40	181.60	179.60	181.60	172.27	36,081
2025-01-02	183.40	184.20	180.80	181.40	172.08	57,033
2024-12-30	180.40	183.00	180.40	182.40	173.03	53,324
2024-12-27	178.20	179.80	177.60	179.00	169.80	33,012
2024-12-23	176.60	178.20	176.00	178.20	169.04	33,662
2024-12-20	177.00	177.00	175.40	177.00	167.90	133,358
2024-12-19	174.20	177.20	174.20	177.20	168.09	126,038
2024-12-18	175.80	179.60	175.80	176.40	167.34	69,131
2024-12-17	175.80	178.80	174.40	177.80	168.66	126,908
2024-12-16	178.00	178.20	175.20	176.00	166.96	49,261
2024-12-13	178.40	178.80	176.80	177.80	168.66	79,728
2024-12-12	178.20	180.00	176.80	178.60	169.42	69,248
2024-12-11	180.60	181.00	178.20	178.80	169.61	89,698
2024-12-10	181.80	182.00	178.20	178.20	169.04	126,616
2024-12-09	183.60	183.60	181.80	182.20	172.84	68,624
2024-12-06	186.00	187.20	182.00	183.40	173.98	55,320
2024-12-05	189.40	189.40	183.80	184.80	175.30	137,471
2024-12-04	185.00	189.60	185.00	189.40	179.67	77,520
2024-12-03	183.60	185.60	183.40	185.60	176.06	56,224
2024-12-02	184.20	185.20	183.00	183.60	174.17	54,180
2024-11-29	184.00	184.80	182.40	183.00	173.60	61,990
2024-11-28	183.00	185.00	182.40	184.80	175.30	66,022
2024-11-27	181.00	183.80	180.60	182.60	173.22	98,447
2024-11-26	181.00	184.40	181.00	181.60	172.27	148,934
2024-11-25	184.40	188.20	181.00	181.00	171.70	3,465,570
2024-11-22	182.60	185.00	182.00	183.80	174.36	91,108
2024-11-21	182.00	183.60	180.20	182.40	173.03	160,709
2024-11-20	182.00	184.80	180.40	183.20	173.79	136,603
2024-11-19	182.00	183.20	181.80	182.00	172.65	81,180
2024-11-18	182.80	182.80	180.20	182.40	173.03	106,177
2024-11-15	182.60	183.40	180.40	183.40	173.98	64,038

← NewerPage 8 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.