Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 178.00 | 182.80 | 176.20 | 182.80 | 173.41 | 64,591 |
| 2024-11-13 | 178.00 | 179.20 | 176.00 | 177.40 | 168.28 | 69,905 |
| 2024-11-12 | 179.00 | 179.80 | 176.60 | 179.20 | 169.99 | 103,140 |
| 2024-11-11 | 179.00 | 182.00 | 179.00 | 179.40 | 170.18 | 88,165 |
| 2024-11-08 | 181.00 | 182.00 | 179.60 | 180.40 | 171.13 | 88,957 |
| 2024-11-07 | 180.20 | 182.40 | 179.00 | 181.40 | 172.08 | 175,804 |
| 2024-11-06 | 186.00 | 189.00 | 182.00 | 182.00 | 172.65 | 90,408 |
| 2024-11-05 | 185.80 | 186.80 | 183.80 | 185.20 | 175.68 | 66,233 |
| 2024-11-04 | 188.80 | 188.80 | 185.80 | 186.20 | 176.63 | 60,980 |
| 2024-11-01 | 195.40 | 195.40 | 188.20 | 188.80 | 179.10 | 82,358 |
| 2024-10-31 | 201.50 | 202.00 | 192.00 | 194.00 | 184.03 | 110,009 |
| 2024-10-30 | 202.50 | 204.00 | 200.50 | 200.50 | 190.20 | 114,494 |
| 2024-10-29 | 204.50 | 205.50 | 203.00 | 205.00 | 194.47 | 38,526 |
| 2024-10-28 | 204.00 | 204.50 | 202.00 | 204.50 | 193.99 | 48,673 |
| 2024-10-25 | 203.00 | 204.00 | 202.50 | 203.00 | 192.57 | 55,781 |
| 2024-10-24 | 207.00 | 207.00 | 201.50 | 203.00 | 192.57 | 117,056 |
| 2024-10-23 | 201.00 | 204.50 | 201.00 | 203.00 | 192.57 | 73,018 |
| 2024-10-22 | 205.00 | 206.50 | 201.00 | 202.00 | 191.62 | 38,664 |
| 2024-10-21 | 204.00 | 207.50 | 203.50 | 206.50 | 195.89 | 36,000 |
| 2024-10-18 | 209.50 | 209.50 | 202.50 | 203.50 | 193.04 | 43,027 |
| 2024-10-17 | 200.00 | 202.50 | 200.00 | 201.00 | 190.67 | 52,047 |
| 2024-10-16 | 205.00 | 207.00 | 200.50 | 200.50 | 190.20 | 67,065 |
| 2024-10-15 | 203.00 | 209.00 | 203.00 | 208.50 | 197.79 | 108,793 |
| 2024-10-14 | 204.00 | 207.50 | 203.00 | 203.00 | 192.57 | 46,009 |
| 2024-10-11 | 206.00 | 206.00 | 202.50 | 205.50 | 194.94 | 41,233 |
| 2024-10-10 | 208.00 | 208.00 | 203.00 | 206.00 | 195.41 | 67,208 |
| 2024-10-09 | 200.00 | 206.50 | 199.80 | 205.00 | 194.47 | 63,001 |
| 2024-10-08 | 200.00 | 204.00 | 199.20 | 199.40 | 189.15 | 83,200 |
| 2024-10-07 | 197.40 | 202.00 | 197.20 | 199.40 | 189.15 | 63,381 |
| 2024-10-04 | 198.20 | 198.20 | 194.60 | 196.00 | 185.93 | 34,558 |
| 2024-10-03 | 195.00 | 198.00 | 194.80 | 195.20 | 185.17 | 44,127 |
| 2024-10-02 | 195.00 | 197.60 | 194.60 | 194.80 | 184.79 | 34,223 |
| 2024-10-01 | 193.20 | 198.80 | 193.00 | 197.80 | 187.64 | 57,720 |
| 2024-09-30 | 194.00 | 199.80 | 194.00 | 198.40 | 188.20 | 72,895 |
| 2024-09-27 | 191.20 | 195.00 | 191.20 | 194.20 | 184.22 | 86,365 |
| 2024-09-26 | 195.80 | 197.80 | 194.00 | 194.40 | 184.41 | 53,930 |
| 2024-09-25 | 192.00 | 194.60 | 191.40 | 194.00 | 184.03 | 31,266 |
| 2024-09-24 | 193.00 | 193.00 | 190.00 | 192.00 | 182.13 | 35,954 |
| 2024-09-23 | 186.60 | 191.60 | 185.80 | 191.60 | 181.75 | 64,578 |
| 2024-09-20 | 188.20 | 189.20 | 183.00 | 186.60 | 177.01 | 363,853 |
| 2024-09-19 | 194.00 | 196.80 | 187.80 | 188.00 | 178.34 | 175,251 |
| 2024-09-18 | 198.00 | 198.00 | 194.00 | 194.00 | 184.03 | 84,686 |
| 2024-09-17 | 191.00 | 198.00 | 191.00 | 198.00 | 187.83 | 183,569 |
| 2024-09-16 | 193.20 | 193.20 | 189.60 | 191.40 | 181.56 | 50,698 |
| 2024-09-13 | 196.80 | 196.80 | 192.00 | 193.20 | 183.27 | 57,805 |
| 2024-09-12 | 192.80 | 197.00 | 192.80 | 193.00 | 183.08 | 66,212 |
| 2024-09-11 | 192.60 | 196.80 | 192.60 | 194.60 | 184.60 | 46,259 |
| 2024-09-10 | 196.00 | 197.20 | 195.60 | 195.60 | 185.55 | 75,897 |
| 2024-09-09 | 197.00 | 197.00 | 193.80 | 196.00 | 185.93 | 57,691 |
| 2024-09-06 | 192.00 | 197.20 | 192.00 | 196.00 | 185.93 | 23,416 |
| 2024-09-05 | 192.60 | 196.60 | 192.60 | 194.60 | 184.60 | 26,236 |
| 2024-09-04 | 197.00 | 197.80 | 194.60 | 194.60 | 184.60 | 141,232 |
| 2024-09-03 | 199.80 | 199.80 | 197.40 | 197.40 | 187.26 | 113,058 |
| 2024-09-02 | 198.60 | 199.80 | 195.60 | 199.60 | 189.34 | 30,280 |
| 2024-08-30 | 193.80 | 198.00 | 193.80 | 197.20 | 187.07 | 345,730 |
| 2024-08-29 | 193.00 | 195.00 | 193.00 | 194.00 | 184.03 | 41,757 |
| 2024-08-28 | 190.00 | 194.60 | 190.00 | 193.00 | 183.08 | 52,870 |
| 2024-08-27 | 190.20 | 192.60 | 190.00 | 190.80 | 181.00 | 35,443 |
| 2024-08-26 | 188.20 | 193.00 | 188.20 | 193.00 | 183.08 | 24,938 |
| 2024-08-23 | 190.40 | 190.60 | 188.80 | 190.60 | 180.81 | 52,886 |
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.