Borregaard ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	15.24	15.24	14.88	15.00	15.00	0.27%	-
Mar 18, 2026	14.96	14.96	14.96	14.96	14.96	-1.32%	-
Mar 17, 2026	15.12	15.34	15.12	15.16	15.16	-0.39%	-
Mar 16, 2026	15.22	15.22	15.22	15.22	15.22	0.40%	-
Mar 13, 2026	15.16	15.16	15.16	15.16	15.16	-1.43%	-
Mar 12, 2026	15.20	15.44	15.16	15.38	15.38	1.45%	-
Mar 11, 2026	15.02	15.20	14.94	15.16	15.16	1.20%	-
Mar 10, 2026	15.46	15.58	14.98	14.98	14.98	-3.10%	-
Mar 9, 2026	15.22	15.46	15.10	15.46	15.46	-0.39%	-
Mar 6, 2026	15.38	15.58	15.34	15.52	15.52	1.44%	-
Mar 5, 2026	15.28	15.54	15.20	15.30	15.30	-1.16%	-
Mar 4, 2026	15.28	15.48	15.24	15.48	15.48	0.65%	-
Mar 3, 2026	15.52	15.56	15.14	15.38	15.38	-1.66%	-
Mar 2, 2026	15.44	15.76	15.36	15.64	15.64	0.26%	-
Feb 27, 2026	15.60	15.80	15.58	15.60	15.60	-	-
Feb 26, 2026	15.48	15.72	15.48	15.60	15.60	0.39%	-
Feb 25, 2026	15.66	15.68	15.46	15.54	15.54	-0.64%	-
Feb 24, 2026	15.56	15.78	15.54	15.64	15.64	0.77%	-
Feb 23, 2026	15.86	15.86	15.50	15.52	15.52	-2.76%	-
Feb 20, 2026	15.54	16.02	15.52	15.96	15.96	2.84%	1,000
Feb 19, 2026	15.66	15.70	15.46	15.52	15.52	-0.77%	-
Feb 18, 2026	15.62	15.80	15.54	15.64	15.64	0.26%	-
Feb 17, 2026	15.50	15.88	15.48	15.60	15.60	0.26%	-
Feb 16, 2026	15.56	15.56	15.56	15.56	15.56	1.97%	-
Feb 13, 2026	15.26	15.26	15.26	15.26	15.26	0.13%	-
Feb 12, 2026	15.60	15.60	15.24	15.24	15.24	-1.80%	-
Feb 11, 2026	15.52	15.52	15.52	15.52	15.52	0.39%	-
Feb 10, 2026	15.38	15.68	15.30	15.46	15.46	0.26%	-
Feb 9, 2026	15.10	15.42	15.08	15.42	15.42	2.12%	-
Feb 6, 2026	14.76	15.10	14.66	15.10	15.10	2.17%	-
Feb 5, 2026	15.68	15.76	14.76	14.78	14.78	-6.10%	-
Feb 4, 2026	16.92	16.92	15.66	15.74	15.74	-6.86%	-
Feb 3, 2026	16.62	16.96	16.62	16.90	16.90	1.93%	-
Feb 2, 2026	16.58	16.58	16.58	16.58	16.58	-1.43%	-
Jan 30, 2026	16.82	16.82	16.82	16.82	16.82	0.24%	-
Jan 29, 2026	16.88	17.08	16.64	16.78	16.78	-0.36%	-
Jan 28, 2026	16.86	17.04	16.78	16.84	16.84	1.08%	-
Jan 27, 2026	17.02	17.02	16.38	16.66	16.66	-1.77%	-
Jan 26, 2026	16.96	17.08	16.92	16.96	16.96	-0.24%	-
Jan 23, 2026	16.84	17.12	16.80	17.00	17.00	1.07%	-
Jan 22, 2026	16.86	17.02	16.82	16.82	16.82	-0.12%	-
Jan 21, 2026	16.66	16.88	16.50	16.84	16.84	1.81%	-
Jan 20, 2026	16.70	16.72	16.52	16.54	16.54	-1.43%	-
Jan 19, 2026	16.78	16.78	16.78	16.78	16.78	-0.94%	-
Jan 16, 2026	16.90	17.04	16.88	16.94	16.94	0.24%	-
Jan 15, 2026	16.94	17.08	16.80	16.90	16.90	0.36%	-
Jan 14, 2026	16.70	16.98	16.62	16.84	16.84	0.96%	-
Jan 13, 2026	16.60	16.76	16.58	16.68	16.68	0.60%	-
Jan 12, 2026	16.62	16.66	16.52	16.58	16.58	-0.36%	-
Jan 9, 2026	16.54	16.72	16.52	16.64	16.64	0.73%	-