Oslo - Delayed Quote
NOK
Borregaard ASA (BRG.OL)
153.80
-3.60
(-2.29%)
At close: October 30 at 4:26:32 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
158.00
158.40
153.60
157.40
157.40
573,366
Oct 28, 2026
150.00
159.20
150.00
158.00
158.00
561,861
Oct 27, 2026
142.20
143.40
141.60
143.20
143.20
64,596
Oct 26, 2026
141.40
143.00
141.00
142.20
142.20
81,608
Oct 23, 2026
141.80
143.60
141.00
141.00
141.00
123,985
Oct 22, 2026
144.00
144.00
141.20
141.80
141.80
89,053
Oct 21, 2026
147.40
148.40
144.00
144.00
144.00
77,017
Oct 20, 2026
150.60
152.00
145.20
149.00
149.00
130,899
Oct 19, 2026
147.00
148.00
143.60
144.60
144.60
137,737
Oct 16, 2026
148.40
149.60
147.60
149.20
149.20
130,767
Oct 15, 2026
147.00
149.40
147.00
148.00
148.00
64,784
Oct 14, 2026
148.20
149.80
147.40
147.40
147.40
108,765
Oct 13, 2026
148.60
150.20
147.60
147.60
147.60
49,096
Oct 12, 2026
151.40
151.40
148.40
148.60
148.60
52,925
Oct 9, 2026
150.20
153.00
150.20
151.00
151.00
39,375
Oct 8, 2026
151.20
151.80
149.00
150.60
150.60
47,887
Oct 7, 2026
149.20
152.20
149.20
152.00
152.00
51,927
Oct 6, 2026
151.00
152.00
149.00
149.00
149.00
62,399
Oct 5, 2026
152.00
152.00
150.40
150.80
150.80
38,360
Oct 2, 2026
152.60
153.80
151.20
153.20
153.20
51,165
Oct 1, 2026
151.40
153.20
150.40
151.00
151.00
77,325
Sep 30, 2026
151.20
154.40
151.20
154.20
154.20
87,958
Sep 29, 2026
151.00
151.20
150.00
150.60
150.60
24,065
Sep 28, 2026
148.60
151.40
148.40
151.40
151.40
45,930
Sep 25, 2026
151.40
151.40
148.40
149.80
149.80
40,434
Sep 24, 2026
150.40
153.60
149.40
149.80
149.80
76,519
Sep 23, 2026
149.60
151.40
149.60
150.80
150.80
31,586
Sep 22, 2026
148.40
150.20
147.80
150.00
150.00
58,407
Sep 21, 2026
148.00
149.00
146.40
148.40
148.40
50,595
Sep 18, 2026
148.60
148.80
147.60
147.60
147.60
200,602
Sep 17, 2026
148.00
148.80
147.60
148.80
148.80
74,385
Sep 16, 2026
145.20
147.80
145.20
147.00
147.00
71,912
Sep 15, 2026
146.20
146.80
145.20
145.80
145.80
122,867
Sep 14, 2026
150.00
150.80
146.00
146.00
146.00
79,321
Sep 11, 2026
149.40
151.00
149.40
149.60
149.60
45,034
Sep 10, 2026
151.20
151.20
149.20
149.40
149.40
146,429
Sep 9, 2026
153.00
153.20
151.00
151.40
151.40
38,059
Sep 8, 2026
152.00
153.80
150.00
153.00
153.00
123,752
Sep 7, 2026
156.00
156.00
152.80
152.80
152.80
94,486
Sep 4, 2026
154.60
156.20
153.80
156.00
156.00
45,021
Sep 3, 2026
157.20
157.20
155.00
155.40
155.40
84,238
Sep 2, 2026
155.40
157.40
155.00
156.40
156.40
76,427
Sep 1, 2026
159.00
159.60
155.80
155.80
155.80
96,113
Aug 31, 2026
158.00
159.40
157.60
158.80
158.80
46,450
Aug 28, 2026
157.00
158.40
157.00
157.80
157.80
56,386
Aug 27, 2026
158.60
158.60
156.40
156.40
156.40
38,644
Aug 26, 2026
156.00
158.80
156.00
158.60
158.60
185,050
Aug 25, 2026
159.40
159.60
156.00
156.60
156.60
74,892
Aug 24, 2026
159.00
159.60
157.80
159.60
159.60
68,685
Aug 21, 2026
157.00
159.60
156.60
159.60
159.60
72,559
Aug 20, 2026
157.80
157.80
156.20
156.60
156.60
38,670
Aug 19, 2026
157.00
157.00
155.40
156.80
156.80
47,325
Aug 18, 2026
156.80
157.00
155.60
156.40
156.40
36,481
Aug 17, 2026
159.20
159.40
156.60
156.80
156.80
46,563
Aug 14, 2026
155.20
159.60
155.20
159.40
159.40
61,133
Aug 13, 2026
156.60
158.20
154.80
156.60
156.60
52,214
Aug 12, 2026
156.40
157.20
155.80
156.00
156.00
37,579
Aug 11, 2026
158.00
158.00
156.00
157.80
157.80
42,171
Aug 10, 2026
158.40
158.40
156.20
156.40
156.40
36,942
Aug 7, 2026
159.80
159.80
158.20
159.00
159.00
28,177
Aug 6, 2026
160.00
160.00
158.00
158.00
158.00
46,689
Aug 5, 2026
159.40
160.60
158.80
159.40
159.40
49,787
Aug 4, 2026
158.00
158.80
156.80
158.80
158.80
45,308
Aug 3, 2026
158.20
159.40
157.20
159.40
159.40
47,019
Jul 31, 2026
160.00
161.00
158.00
158.00
158.00
97,701
Jul 30, 2026
160.00
160.00
158.20
159.20
159.20
39,983
Jul 29, 2026
158.20
159.40
156.80
157.80
157.80
48,506
Jul 28, 2026
158.00
158.20
156.20
156.80
156.80
57,780
Jul 27, 2026
160.00
160.00
157.40
157.60
157.60
32,890
Jul 24, 2026
159.40
161.00
158.20
158.80
158.80
33,616
Jul 23, 2026
162.00
162.00
158.80
159.40
159.40
50,578
Jul 22, 2026
162.60
163.60
161.00
162.60
162.60
49,892
Jul 21, 2026
162.00
162.80
159.80
162.40
162.40
84,672
Jul 20, 2026
159.40
161.80
158.40
161.60
161.60
59,945
Jul 17, 2026
160.00
163.60
159.00
160.20
160.20
115,442
Jul 16, 2026
154.80
162.20
154.60
160.80
160.80
206,273
Jul 15, 2026
150.60
151.40
149.00
151.40
151.40
89,211
Jul 14, 2026
150.00
150.80
149.00
149.40
149.40
51,375
Jul 13, 2026
151.60
151.80
150.00
150.20
150.20
73,373
Jul 10, 2026
150.00
152.00
149.20
151.80
151.80
53,424
Jul 9, 2026
150.20
150.20
148.00
149.20
149.20
32,056
Jul 8, 2026
151.60
151.60
148.40
150.40
150.40
88,811
Jul 7, 2026
152.20
153.80
151.40
151.80
151.80
67,977
Jul 6, 2026
153.00
153.60
151.40
151.60
151.60
70,761
Jul 3, 2026
153.60
154.40
152.40
153.00
153.00
72,160
Jul 2, 2026
149.00
153.60
149.00
152.60
152.60
111,654
Jul 1, 2026
150.00
150.00
146.40
149.00
149.00
120,424
Jun 30, 2026
150.40
150.60
148.00
149.00
149.00
144,476
Jun 29, 2026
150.60
151.00
148.20
148.80
148.80
165,029
Jun 26, 2026
147.60
148.00
145.80
146.20
146.20
50,435
Jun 25, 2026
146.40
148.40
145.00
147.80
147.80
72,654
Jun 24, 2026
143.80
146.40
143.20
146.40
146.40
138,058
Jun 23, 2026
144.20
144.20
141.40
144.20
144.20
79,092
Jun 22, 2026
146.00
146.00
143.00
144.60
144.60
89,907
Jun 19, 2026
144.80
147.40
144.60
145.80
145.80
286,934
Jun 18, 2026
141.00
143.00
140.40
142.00
142.00
56,335
Jun 17, 2026
142.00
142.00
140.60
141.00
141.00
37,961
Jun 16, 2026
143.00
143.00
141.00
141.80
141.80
62,888
Jun 15, 2026
141.00
143.20
141.00
142.00
142.00
107,520
Jun 12, 2026
139.00
140.20
138.40
139.80
139.80
42,220
Jun 11, 2026
140.20
140.20
137.60
138.40
138.40
49,252
Jun 10, 2026
140.00
140.60
138.60
140.00
140.00
73,701
Jun 9, 2026
139.80
141.00
139.20
139.80
139.80
69,306
Jun 8, 2026
144.00
144.00
138.60
139.20
139.20
133,141
Jun 5, 2026
144.00
147.60
143.40
144.60
144.60
104,759
Jun 4, 2026
139.20
143.40
138.40
143.40
143.40
406,428
Jun 3, 2026
139.40
140.40
139.00
139.20
139.20
60,315
Jun 2, 2026
140.80
142.00
138.40
139.40
139.40
154,799
Jun 1, 2026
144.00
144.00
140.60
140.60
140.60
113,804
May 29, 2026
146.20
147.40
142.40
142.80
142.80
460,599
May 28, 2026
147.60
147.80
145.60
146.60
146.60
182,635
May 27, 2026
147.00
149.80
147.00
147.80
147.80
96,307
May 26, 2026
149.60
149.60
145.60
145.60
145.60
195,064
May 22, 2026
148.20
149.80
147.80
148.60
148.60
97,137
May 21, 2026
146.60
149.80
146.20
148.60
148.60
147,899
May 20, 2026
145.40
146.60
143.00
146.00
146.00
139,403
May 19, 2026
142.60
146.20
142.20
146.00
146.00
122,530
May 18, 2026
144.40
144.40
141.60
142.80
142.80
194,813
May 15, 2026
145.80
147.40
144.60
145.20
145.20
132,349
May 13, 2026
145.20
146.00
144.80
145.20
145.20
107,486
May 12, 2026
145.80
147.00
145.20
146.00
146.00
141,299
May 11, 2026
147.20
147.60
146.00
146.00
146.00
180,393
May 8, 2026
146.60
148.00
146.40
146.80
146.80
128,951
May 7, 2026
150.00
150.40
147.00
147.00
147.00
86,492
May 6, 2026
148.40
152.00
147.60
149.00
149.00
476,792
May 5, 2026
149.40
152.80
147.60
147.80
147.80
133,887
May 4, 2026
152.00
154.40
149.00
149.00
149.00
213,400
Apr 30, 2026
151.40
153.40
149.60
152.40
152.40
266,333
Apr 29, 2026
156.20
156.20
142.00
151.00
151.00
1,298,291
Apr 28, 2026
166.00
167.80
165.00
166.60
166.60
172,181
Apr 27, 2026
169.60
169.60
165.40
166.20
166.20
160,233
Apr 24, 2026
167.60
171.60
167.00
169.20
169.20
51,709
Apr 23, 2026
170.60
170.60
166.60
166.80
166.80
62,214
Apr 22, 2026
170.80
171.40
170.20
170.60
170.60
32,254
Apr 21, 2026
170.60
171.20
169.80
170.40
170.40
60,973
Apr 20, 2026
170.80
171.40
169.20
170.20
170.20
63,457
Apr 17, 2026
4.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
169.00
171.60
169.00
171.20
171.20
73,717
Apr 16, 2026
175.00
175.60
174.00
174.20
169.45
51,564
Apr 15, 2026
177.40
177.40
174.20
174.20
169.45
58,248
Apr 14, 2026
175.80
177.60
174.00
176.60
171.78
138,701
Apr 13, 2026
177.00
177.80
175.20
175.60
170.81
96,964
Apr 10, 2026
176.60
177.40
175.20
176.60
171.78
84,713
Apr 9, 2026
175.60
177.00
175.20
175.60
170.81
87,115
Apr 8, 2026
176.60
176.60
174.00
174.60
169.84
79,872
Apr 7, 2026
175.40
176.20
173.60
173.80
169.06
129,954
Apr 1, 2026
175.00
176.00
173.20
175.20
170.42
60,423
Mar 31, 2026
174.20
179.40
174.20
174.80
170.03
101,987
Mar 30, 2026
168.00
172.20
167.80
171.00
166.34
114,404
Mar 27, 2026
170.80
170.80
167.80
168.00
163.42
185,223
Mar 26, 2026
168.00
171.60
167.80
170.80
166.14
75,170
Mar 25, 2026
170.00
170.00
166.40
168.00
163.42
99,554
Mar 24, 2026
165.20
167.00
163.60
166.00
161.47
87,833
Mar 23, 2026
162.80
166.60
159.80
165.60
161.08
166,064
Mar 20, 2026
164.80
166.00
163.80
163.80
159.33
332,082
Mar 19, 2026
167.60
168.20
164.00
164.00
159.53
266,291
Mar 18, 2026
170.00
171.80
167.60
167.60
163.03
183,679
Mar 17, 2026
170.40
170.60
168.60
170.00
165.36
118,005
Mar 16, 2026
170.40
171.60
170.00
170.20
165.56
182,119
Mar 13, 2026
171.60
172.20
170.20
170.60
165.95
151,550
Mar 12, 2026
168.80
172.00
168.80
171.40
166.73
80,269
Mar 11, 2026
169.20
170.00
168.20
169.80
165.17
90,468
Mar 10, 2026
171.00
171.00
169.20
169.60
164.98
137,146
Mar 9, 2026
169.60
172.00
168.60
170.00
165.36
186,247
Mar 6, 2026
172.80
173.80
172.20
173.20
168.48
334,935
Mar 5, 2026
175.80
175.80
172.80
172.80
168.09
65,477
Mar 4, 2026
172.80
174.40
171.60
174.20
169.45
69,596
Mar 3, 2026
170.80
174.40
169.20
172.00
167.31
125,954
Mar 2, 2026
176.40
177.00
175.00
175.40
170.62
95,420
Feb 27, 2026
176.40
177.40
176.00
176.80
171.98
79,486
Feb 26, 2026
176.00
177.80
175.60
176.00
171.20
73,933
Feb 25, 2026
177.40
177.40
175.00
176.00
171.20
74,364
Feb 24, 2026
176.40
178.20
176.40
176.60
171.78
44,200
Feb 23, 2026
180.00
180.00
175.00
176.20
171.40
94,296
Feb 20, 2026
176.00
180.40
175.60
179.40
174.51
118,036
Feb 19, 2026
175.60
176.40
174.20
175.40
170.62
116,523
Feb 18, 2026
176.20
177.40
174.80
175.60
170.81
57,759
Feb 17, 2026
176.60
179.40
176.00
176.20
171.40
69,202
Feb 16, 2026
173.20
176.40
173.00
176.00
171.20
66,802
Feb 13, 2026
172.80
174.40
171.80
173.00
168.28
144,780
Feb 12, 2026
175.00
176.00
172.80
172.80
168.09
142,665
Feb 11, 2026
175.60
178.00
174.00
174.00
169.26
135,800
Feb 10, 2026
177.00
178.80
173.20
175.00
170.23
108,734
Feb 9, 2026
173.60
176.40
173.60
176.00
171.20
244,460
Feb 6, 2026
171.40
173.00
168.20
172.60
167.89
625,236
Feb 5, 2026
181.00
181.00
171.40
171.40
166.73
247,066
Feb 4, 2026
183.60
185.00
178.00
181.60
176.65
505,852
Feb 3, 2026
191.80
193.60
190.60
193.40
188.13
45,448
Feb 2, 2026
193.00
193.00
190.40
190.40
185.21
33,511
Jan 30, 2026
192.40
193.80
191.60
193.80
188.52
44,000
Jan 29, 2026
195.80
196.40
191.60
192.20
186.96
48,730
Jan 28, 2026
193.80
197.60
193.60
194.60
189.29
44,238
Jan 27, 2026
196.00
196.20
190.00
193.00
187.74
43,660
Jan 26, 2026
197.40
198.00
196.20
197.40
192.02
44,513
Jan 23, 2026
196.60
198.00
195.60
197.00
191.63
32,380
Jan 22, 2026
195.20
197.60
195.20
196.40
191.04
30,527
Jan 21, 2026
195.00
195.00
192.40
194.80
189.49
83,029
Jan 20, 2026
194.00
196.00
194.00
195.00
189.68
52,656
Jan 19, 2026
195.40
198.80
195.40
196.40
191.04
39,560
Jan 16, 2026
199.80
200.50
198.20
198.20
192.80
36,013
Jan 15, 2026
198.20
200.50
197.00
199.60
194.16
49,855
Jan 14, 2026
196.00
200.50
196.00
198.40
192.99
94,872
Jan 13, 2026
195.60
197.60
194.60
196.60
191.24
909,562
Jan 12, 2026
195.60
196.20
194.20
194.80
189.49
33,656
Jan 9, 2026
196.40
197.00
195.00
196.00
190.66
53,093
Jan 8, 2026
197.80
199.00
195.20
195.20
189.88
35,779
Jan 7, 2026
198.00
198.60
196.60
197.80
192.41
40,353
Jan 6, 2026
196.00
197.80
194.80
197.20
191.82
57,536
Jan 5, 2026
197.00
198.60
194.00
195.60
190.27
80,497
Jan 2, 2026
199.40
199.40
196.60
196.60
191.24
20,696
Dec 30, 2025
198.40
200.50
197.40
199.40
193.96
38,770
Dec 29, 2025
196.00
198.20
195.40
197.60
192.21
37,091
Dec 23, 2025
194.80
196.00
192.60
196.00
190.66
39,372
Dec 22, 2025
193.80
195.80
193.80
193.80
188.52
31,626
Dec 19, 2025
195.60
196.80
193.60
193.80
188.52
81,004
Dec 18, 2025
197.80
197.80
192.80
194.60
189.29
80,100
Dec 17, 2025
194.60
197.60
193.40
197.60
192.21
65,691
Dec 16, 2025
194.60
194.60
192.80
194.00
188.71
35,418
Dec 15, 2025
194.00
194.40
192.40
193.40
188.13
49,890
Dec 12, 2025
185.20
192.60
185.20
192.40
187.15
58,070
Dec 11, 2025
190.60
191.00
188.20
188.20
183.07
190,671
Dec 10, 2025
190.00
190.40
188.60
190.00
184.82
80,137
Dec 9, 2025
191.80
191.80
189.60
190.00
184.82
123,429
Dec 8, 2025
194.20
194.20
189.60
191.80
186.57
145,659
Dec 5, 2025
192.60
194.40
191.40
192.00
186.76
27,626
Dec 4, 2025
190.80
193.00
190.80
192.20
186.96
71,191
Dec 3, 2025
194.40
194.40
189.60
190.80
185.60
44,297
Dec 2, 2025
193.00
194.60
191.60
194.00
188.71
47,120
Dec 1, 2025
189.00
192.40
188.60
192.00
186.76
24,100
Nov 28, 2025
189.60
191.20
189.60
190.00
184.82
35,075
Nov 27, 2025
186.00
190.00
186.00
190.00
184.82
31,041
Nov 26, 2025
188.40
190.00
187.20
189.00
183.85
45,512
Nov 25, 2025
185.00
188.60
184.40
188.40
183.26
76,404
Nov 24, 2025
184.00
187.00
184.00
186.00
180.93
22,574
Nov 21, 2025
187.00
187.00
182.60
184.80
179.76
45,653
Nov 20, 2025
185.00
186.80
184.20
186.60
181.51
25,682
Nov 19, 2025
180.60
185.00
180.60
185.00
179.96
124,391
Nov 18, 2025
185.00
185.00
180.40
180.40
175.48
42,930
Nov 17, 2025
188.00
188.60
184.20
185.40
180.34
23,421
Nov 14, 2025
185.00
190.00
184.80
186.40
181.32
105,454
Nov 13, 2025
190.00
190.40
188.20
189.00
183.85
26,520
Nov 12, 2025
186.00
190.00
186.00
190.00
184.82
43,734
Nov 11, 2025
184.00
186.60
182.20
186.60
181.51
219,379
Nov 10, 2025
184.20
184.40
183.40
184.00
178.98
55,706
Nov 7, 2025
185.60
186.80
182.20
183.40
178.40
113,640
Nov 6, 2025
190.60
191.00
183.80
184.60
179.57
94,565
Nov 5, 2025
190.00
191.60
190.00
191.00
185.79
29,254
Nov 4, 2025
190.00
191.00
190.00
190.60
185.40
38,741
Nov 3, 2025
190.40
191.00
189.60
191.00
185.79
42,799
Oct 31, 2025
195.00
195.00
190.80
192.00
186.76
85,541
Oct 30, 2025
187.60
190.20
186.20
190.20
185.01
90,296
