Borregaard ASA (LON:0QB7)
London · Delayed Price · Currency is GBP · Price in NOK 171.20
+4.04 (2.42%)
At close: Mar 26, 2026
LON:0QB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.40 | 169.80 | 167.80 | 168.46 | 168.46 | -1.60% | 3,697 |
| Mar 26, 2026 | 167.70 | 171.20 | 170.20 | 171.20 | 171.20 | 2.42% | 309 |
| Mar 25, 2026 | 168.00 | 168.00 | 166.00 | 167.16 | 167.16 | 0.34% | 1,590 |
| Mar 24, 2026 | 164.50 | 166.60 | 165.40 | 166.60 | 166.60 | 0.28% | 644 |
| Mar 23, 2026 | 162.00 | 166.40 | 161.00 | 166.14 | 166.13 | 0.50% | 30,315 |
| Mar 20, 2026 | 164.30 | 165.40 | 165.20 | 165.30 | 165.30 | -0.49% | 1,701 |
| Mar 19, 2026 | 166.70 | 167.20 | 164.60 | 166.12 | 166.12 | -2.45% | 51,473 |
| Mar 18, 2026 | 169.80 | 171.00 | 169.40 | 170.29 | 170.29 | 0.29% | 11,690 |
| Mar 17, 2026 | 170.40 | 170.00 | 169.20 | 169.80 | 169.80 | -0.58% | 46,155 |
| Mar 16, 2026 | 170.40 | 171.40 | 170.48 | 170.79 | 170.79 | -0.12% | 41,130 |
| Mar 13, 2026 | 171.40 | 171.40 | 170.40 | 171.00 | 171.00 | -0.47% | 8,683 |
| Mar 12, 2026 | 169.20 | 171.80 | 170.00 | 171.80 | 171.80 | 1.18% | 5,302 |
| Mar 11, 2026 | 168.40 | 169.80 | 168.60 | 169.80 | 169.80 | -0.02% | 17,450 |
| Mar 10, 2026 | 170.80 | 170.60 | 169.20 | 169.83 | 169.83 | -0.45% | 31,701 |
| Mar 9, 2026 | 169.40 | 170.75 | 170.60 | 170.60 | 170.60 | -1.48% | 5,029 |
| Mar 6, 2026 | 173.10 | 174.00 | 173.00 | 173.16 | 173.16 | -0.20% | 6,948 |
| Mar 5, 2026 | 174.90 | 174.40 | 172.80 | 173.51 | 173.51 | 0.06% | 59,505 |
| Mar 4, 2026 | 172.10 | 174.40 | 172.20 | 173.40 | 173.40 | 0.46% | 85,883 |
| Mar 3, 2026 | 179.40 | 173.00 | 171.00 | 172.60 | 172.60 | -1.90% | 27,119 |
| Mar 2, 2026 | 176.60 | 176.60 | 175.40 | 175.94 | 175.94 | -0.42% | 17,087 |
| Feb 27, 2026 | 176.20 | 177.20 | 176.00 | 176.69 | 176.69 | 0.39% | 7,567 |
| Feb 26, 2026 | 176.40 | 177.00 | 175.60 | 176.00 | 176.00 | -0.34% | 6,065 |
| Feb 25, 2026 | 177.20 | 177.40 | 175.20 | 176.60 | 176.60 | -0.11% | 19,707 |
| Feb 24, 2026 | 179.40 | 177.40 | 176.80 | 176.80 | 176.80 | -0.11% | 282 |
| Feb 23, 2026 | 180.10 | 177.60 | 175.00 | 177.00 | 177.00 | -1.88% | 36,231 |
| Feb 20, 2026 | 175.50 | 180.40 | 175.80 | 180.40 | 180.40 | 2.85% | 1,451 |
| Feb 19, 2026 | 175.30 | 175.80 | 174.40 | 175.40 | 175.40 | -0.11% | 7,763 |
| Feb 18, 2026 | 177.20 | 176.60 | 175.60 | 175.60 | 175.60 | -1.40% | 1,161 |
| Feb 17, 2026 | 176.60 | 178.40 | 176.40 | 178.10 | 178.10 | 1.77% | 12,427 |
| Feb 16, 2026 | 172.90 | 176.40 | 175.00 | 175.00 | 175.00 | 1.63% | 1,516 |
| Feb 13, 2026 | 177.00 | 173.60 | 172.00 | 172.20 | 172.20 | -0.35% | 12,627 |
| Feb 12, 2026 | 175.50 | 173.60 | 172.80 | 172.80 | 172.80 | -1.26% | 46,272 |
| Feb 11, 2026 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 0.81% | 1,525 |
| Feb 10, 2026 | 177.00 | 173.60 | 173.60 | 173.60 | 173.60 | -0.91% | 173 |
| Feb 9, 2026 | 173.90 | 175.80 | 174.60 | 175.20 | 175.20 | 1.51% | 5,395 |
| Feb 6, 2026 | 171.60 | 172.60 | 168.80 | 172.60 | 172.60 | -2.20% | 4,349 |
| Feb 5, 2026 | 180.90 | 179.40 | 172.50 | 176.49 | 176.49 | -3.61% | 11,886 |
| Feb 4, 2026 | 183.30 | 184.40 | 180.20 | 183.10 | 183.10 | -5.13% | 20,617 |
| Feb 3, 2026 | 192.00 | 193.00 | 191.20 | 193.00 | 193.00 | 1.26% | 1,301 |
| Feb 2, 2026 | 191.50 | 192.40 | 190.40 | 190.60 | 190.60 | -1.35% | 215 |
| Jan 30, 2026 | 192.40 | 193.80 | 192.20 | 193.20 | 193.20 | 0.68% | 388 |
| Jan 29, 2026 | 196.10 | 195.80 | 191.90 | 191.90 | 191.90 | -2.39% | 1,158 |
| Jan 28, 2026 | 194.40 | 196.80 | 195.00 | 196.60 | 196.60 | 1.87% | 13,033 |
| Jan 27, 2026 | 195.30 | 195.60 | 192.20 | 193.00 | 193.00 | -1.63% | 1,364 |
| Jan 26, 2026 | 197.65 | 197.80 | 196.20 | 196.20 | 196.20 | -0.51% | 815 |
| Jan 23, 2026 | 197.10 | 197.60 | 195.80 | 197.20 | 197.20 | - | 383 |
| Jan 22, 2026 | 201.00 | 197.20 | 196.40 | 197.20 | 197.20 | 1.58% | 1,512 |
| Jan 21, 2026 | 194.20 | 194.80 | 192.20 | 194.14 | 194.14 | -0.34% | 7,211 |
| Jan 20, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.62% | 4,735 |
| Jan 19, 2026 | 200.20 | 198.00 | 197.50 | 198.00 | 198.00 | -0.60% | 195 |