Borregaard ASA (LON:0QB7)
London · Delayed Price · Currency is GBP · Price in NOK 198.40
-2.38 (-1.19%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 200.20 | 199.90 | 198.00 | 198.40 | 198.40 | -1.19% | 13,334 |
| Jul 31, 2025 | 199.55 | 200.78 | 200.50 | 200.78 | 200.78 | 0.79% | 4,101 |
| Jul 30, 2025 | 199.10 | 199.20 | 198.40 | 199.20 | 199.20 | 0.79% | 646 |
| Jul 29, 2025 | 199.65 | 203.00 | 197.00 | 197.63 | 197.63 | -0.72% | 11,782 |
| Jul 28, 2025 | 196.30 | 201.00 | 197.00 | 199.07 | 199.07 | 1.67% | 11,114 |
| Jul 25, 2025 | 198.10 | 197.40 | 194.80 | 195.80 | 195.80 | -0.81% | 1,572 |
| Jul 24, 2025 | 197.75 | 197.80 | 196.00 | 197.40 | 197.40 | 1.13% | 5,987 |
| Jul 23, 2025 | 194.40 | 196.20 | 194.20 | 195.20 | 195.20 | 0.72% | 1,588 |
| Jul 22, 2025 | 197.75 | 195.20 | 193.20 | 193.80 | 193.80 | -1.32% | 898 |
| Jul 21, 2025 | 196.20 | 197.80 | 195.60 | 196.40 | 196.40 | 0.30% | 6,437 |
| Jul 18, 2025 | 196.20 | 196.60 | 194.60 | 195.81 | 195.81 | 1.10% | 22,864 |
| Jul 17, 2025 | 193.40 | 194.20 | 190.80 | 193.68 | 193.68 | -1.91% | 7,329 |
| Jul 16, 2025 | 204.10 | 200.50 | 195.40 | 197.44 | 197.44 | -4.10% | 3,257 |
| Jul 15, 2025 | 203.10 | 208.00 | 203.25 | 205.89 | 205.89 | 1.17% | 31,750 |
| Jul 14, 2025 | 203.10 | 205.00 | 202.50 | 203.50 | 203.50 | 0.49% | 3,820 |
| Jul 11, 2025 | 203.10 | 203.50 | 202.25 | 202.50 | 202.50 | 0.63% | 542 |
| Jul 10, 2025 | 202.55 | 202.00 | 200.75 | 201.22 | 201.22 | 0.11% | 6,424 |
| Jul 9, 2025 | 199.55 | 201.00 | 198.00 | 201.00 | 201.00 | 0.90% | 18,372 |
| Jul 8, 2025 | 200.00 | 199.87 | 197.60 | 199.20 | 199.20 | 0.15% | 20,215 |
| Jul 7, 2025 | 202.45 | 203.00 | 197.40 | 198.90 | 198.90 | -1.54% | 24,104 |
| Jul 4, 2025 | 200.65 | 202.50 | 200.50 | 202.00 | 202.00 | 1.00% | 1,197 |
| Jul 3, 2025 | 200.00 | 200.25 | 199.60 | 200.00 | 200.00 | 0.20% | 1,237 |
| Jul 2, 2025 | 199.55 | 199.80 | 198.90 | 199.60 | 199.60 | 0.20% | 683 |
| Jul 1, 2025 | 198.75 | 199.40 | 198.20 | 199.20 | 199.20 | 0.60% | 1,171 |
| Jun 30, 2025 | 196.65 | 198.80 | 195.60 | 198.00 | 198.00 | 0.59% | 2,162 |
| Jun 27, 2025 | 196.30 | 198.00 | 195.20 | 196.84 | 196.84 | -1.18% | 18,358 |
| Jun 26, 2025 | 198.55 | 200.50 | 197.00 | 199.18 | 199.18 | 1.81% | 5,562 |
| Jun 25, 2025 | 195.30 | 196.80 | 195.20 | 195.64 | 195.64 | 1.75% | 7,116 |
| Jun 24, 2025 | 190.50 | 192.29 | 192.29 | 192.29 | 192.29 | 0.88% | 418 |
| Jun 23, 2025 | 188.30 | 190.61 | 188.20 | 190.61 | 190.61 | 0.56% | 6,565 |
| Jun 20, 2025 | 189.50 | 189.55 | 189.55 | 189.55 | 189.55 | 0.72% | 57 |
| Jun 19, 2025 | 186.00 | 189.00 | 185.60 | 188.20 | 188.20 | 1.52% | 16,112 |
| Jun 18, 2025 | 185.60 | 185.37 | 185.37 | 185.37 | 185.37 | -0.12% | 277 |
| Jun 17, 2025 | 189.90 | 187.00 | 185.60 | 185.60 | 185.60 | -2.42% | 1,662 |
| Jun 16, 2025 | 191.70 | 190.20 | 188.40 | 190.20 | 190.20 | -0.31% | 165 |
| Jun 13, 2025 | 192.80 | 191.00 | 190.80 | 190.80 | 190.80 | -0.83% | 3 |
| Jun 12, 2025 | 191.30 | 192.40 | 190.40 | 192.40 | 192.40 | 0.41% | 12,332 |
| Jun 11, 2025 | 190.30 | 191.76 | 190.00 | 191.61 | 191.61 | 0.11% | 3,300 |
| Jun 10, 2025 | 191.50 | 192.20 | 189.60 | 191.40 | 191.40 | 0.52% | 86,884 |
| Jun 6, 2025 | 189.30 | 190.41 | 190.40 | 190.41 | 190.41 | 0.85% | 475 |
| Jun 5, 2025 | 184.00 | 189.00 | 188.60 | 188.80 | 188.80 | 0.42% | 12,911 |
| Jun 4, 2025 | 185.40 | 189.20 | 185.80 | 188.00 | 188.00 | 1.81% | 2,084 |
| Jun 3, 2025 | 185.80 | 185.60 | 184.65 | 184.65 | 184.65 | -0.45% | 12,472 |
| Jun 2, 2025 | 185.60 | 185.60 | 185.00 | 185.49 | 185.49 | -1.40% | 9,693 |
| May 30, 2025 | 189.10 | 188.80 | 187.00 | 188.12 | 188.12 | -0.40% | 8,555 |
| May 28, 2025 | 187.80 | 189.60 | 187.20 | 188.86 | 188.86 | 0.66% | 17,459 |
| May 27, 2025 | 187.80 | 188.40 | 187.00 | 187.62 | 187.62 | -0.03% | 20,951 |
| May 26, 2025 | 188.60 | 189.00 | 187.00 | 187.67 | 187.67 | 0.68% | 1,434 |
| May 23, 2025 | 183.70 | 187.80 | 184.80 | 186.40 | 186.40 | 1.64% | 11,327 |
| May 22, 2025 | 184.60 | 184.80 | 183.40 | 183.40 | 183.40 | -0.97% | 20,017 |