Borregaard ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 148.40 | 149.60 | 147.60 | 149.20 | 149.20 | 130,767 |
| 2026-10-15 | 147.00 | 149.40 | 147.00 | 148.00 | 148.00 | 64,784 |
| 2026-10-14 | 148.20 | 149.80 | 147.40 | 147.40 | 147.40 | 108,765 |
| 2026-10-13 | 148.60 | 150.20 | 147.60 | 147.60 | 147.60 | 49,096 |
| 2026-10-12 | 151.40 | 151.40 | 148.40 | 148.60 | 148.60 | 52,925 |
| 2026-10-09 | 150.20 | 153.00 | 150.20 | 151.00 | 151.00 | 39,375 |
| 2026-10-08 | 151.20 | 151.80 | 149.00 | 150.60 | 150.60 | 47,887 |
| 2026-10-07 | 149.20 | 152.20 | 149.20 | 152.00 | 152.00 | 51,927 |
| 2026-10-06 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 62,399 |
| 2026-10-05 | 152.00 | 152.00 | 150.40 | 150.80 | 150.80 | 38,360 |
| 2026-10-02 | 152.60 | 153.80 | 151.20 | 153.20 | 153.20 | 51,165 |
| 2026-10-01 | 151.40 | 153.20 | 150.40 | 151.00 | 151.00 | 77,325 |
| 2026-09-30 | 151.20 | 154.40 | 151.20 | 154.20 | 154.20 | 87,958 |
| 2026-09-29 | 151.00 | 151.20 | 150.00 | 150.60 | 150.60 | 24,065 |
| 2026-09-28 | 148.60 | 151.40 | 148.40 | 151.40 | 151.40 | 45,930 |
| 2026-09-25 | 151.40 | 151.40 | 148.40 | 149.80 | 149.80 | 40,434 |
| 2026-09-24 | 150.40 | 153.60 | 149.40 | 149.80 | 149.80 | 76,519 |
| 2026-09-23 | 149.60 | 151.40 | 149.60 | 150.80 | 150.80 | 31,586 |
| 2026-09-22 | 148.40 | 150.20 | 147.80 | 150.00 | 150.00 | 58,407 |
| 2026-09-21 | 148.00 | 149.00 | 146.40 | 148.40 | 148.40 | 50,595 |
| 2026-09-18 | 148.60 | 148.80 | 147.60 | 147.60 | 147.60 | 200,602 |
| 2026-09-17 | 148.00 | 148.80 | 147.60 | 148.80 | 148.80 | 74,385 |
| 2026-09-16 | 145.20 | 147.80 | 145.20 | 147.00 | 147.00 | 71,912 |
| 2026-09-15 | 146.20 | 146.80 | 145.20 | 145.80 | 145.80 | 122,867 |
| 2026-09-14 | 150.00 | 150.80 | 146.00 | 146.00 | 146.00 | 79,321 |
| 2026-09-11 | 149.40 | 151.00 | 149.40 | 149.60 | 149.60 | 45,034 |
| 2026-09-10 | 151.20 | 151.20 | 149.20 | 149.40 | 149.40 | 146,429 |
| 2026-09-09 | 153.00 | 153.20 | 151.00 | 151.40 | 151.40 | 38,059 |
| 2026-09-08 | 152.00 | 153.80 | 150.00 | 153.00 | 153.00 | 123,752 |
| 2026-09-07 | 156.00 | 156.00 | 152.80 | 152.80 | 152.80 | 94,486 |
| 2026-09-04 | 154.60 | 156.20 | 153.80 | 156.00 | 156.00 | 45,021 |
| 2026-09-03 | 157.20 | 157.20 | 155.00 | 155.40 | 155.40 | 84,238 |
| 2026-09-02 | 155.40 | 157.40 | 155.00 | 156.40 | 156.40 | 76,427 |
| 2026-09-01 | 159.00 | 159.60 | 155.80 | 155.80 | 155.80 | 96,113 |
| 2026-08-31 | 158.00 | 159.40 | 157.60 | 158.80 | 158.80 | 46,450 |
| 2026-08-28 | 157.00 | 158.40 | 157.00 | 157.80 | 157.80 | 56,386 |
| 2026-08-27 | 158.60 | 158.60 | 156.40 | 156.40 | 156.40 | 38,644 |
| 2026-08-26 | 156.00 | 158.80 | 156.00 | 158.60 | 158.60 | 185,050 |
| 2026-08-25 | 159.40 | 159.60 | 156.00 | 156.60 | 156.60 | 74,892 |
| 2026-08-24 | 159.00 | 159.60 | 157.80 | 159.60 | 159.60 | 68,685 |
| 2026-08-21 | 157.00 | 159.60 | 156.60 | 159.60 | 159.60 | 72,559 |
| 2026-08-20 | 157.80 | 157.80 | 156.20 | 156.60 | 156.60 | 38,670 |
| 2026-08-19 | 157.00 | 157.00 | 155.40 | 156.80 | 156.80 | 47,325 |
| 2026-08-18 | 156.80 | 157.00 | 155.60 | 156.40 | 156.40 | 36,481 |
| 2026-08-17 | 159.20 | 159.40 | 156.60 | 156.80 | 156.80 | 46,563 |
| 2026-08-14 | 155.20 | 159.60 | 155.20 | 159.40 | 159.40 | 61,133 |
| 2026-08-13 | 156.60 | 158.20 | 154.80 | 156.60 | 156.60 | 52,214 |
| 2026-08-12 | 156.40 | 157.20 | 155.80 | 156.00 | 156.00 | 37,579 |
| 2026-08-11 | 158.00 | 158.00 | 156.00 | 157.80 | 157.80 | 42,171 |
| 2026-08-10 | 158.40 | 158.40 | 156.20 | 156.40 | 156.40 | 36,942 |
| 2026-08-07 | 159.80 | 159.80 | 158.20 | 159.00 | 159.00 | 28,177 |
| 2026-08-06 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 46,689 |
| 2026-08-05 | 159.40 | 160.60 | 158.80 | 159.40 | 159.40 | 49,787 |
| 2026-08-04 | 158.00 | 158.80 | 156.80 | 158.80 | 158.80 | 45,308 |
| 2026-08-03 | 158.20 | 159.40 | 157.20 | 159.40 | 159.40 | 47,019 |
| 2026-07-31 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | 97,701 |
| 2026-07-30 | 160.00 | 160.00 | 158.20 | 159.20 | 159.20 | 39,983 |
| 2026-07-29 | 158.20 | 159.40 | 156.80 | 157.80 | 157.80 | 48,506 |
| 2026-07-28 | 158.00 | 158.20 | 156.20 | 156.80 | 156.80 | 57,780 |
| 2026-07-27 | 160.00 | 160.00 | 157.40 | 157.60 | 157.60 | 32,890 |
Page 1 of 5 · 249 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.