Borregaard ASA (LON:0QB7)
London · Delayed Price · Currency is GBP · Price in NOK 156.40
-1.60 (-1.01%)
At close: Aug 18, 2026
LON:0QB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 156.30 | 156.40 | 156.00 | 156.40 | 156.40 | -1.01% | 22,865 |
| Aug 17, 2026 | 158.90 | 159.40 | 156.80 | 158.00 | 158.00 | -0.54% | 5,738 |
| Aug 14, 2026 | 155.60 | 158.86 | 158.00 | 158.86 | 158.86 | 0.89% | 4,518 |
| Aug 13, 2026 | 156.50 | 157.60 | 157.20 | 157.46 | 157.46 | 0.94% | 11,405 |
| Aug 12, 2026 | 156.50 | 156.00 | 155.80 | 156.00 | 156.00 | -0.38% | 90 |
| Aug 11, 2026 | 157.50 | 156.60 | 156.60 | 156.60 | 156.60 | -0.70% | 30 |
| Aug 10, 2026 | 158.50 | 158.20 | 156.20 | 157.70 | 157.70 | -0.80% | 7,379 |
| Aug 7, 2026 | 158.90 | 159.80 | 158.20 | 158.97 | 158.97 | -0.15% | 3,749 |
| Aug 6, 2026 | 159.10 | 159.80 | 158.40 | 159.20 | 159.20 | - | 4,724 |
| Aug 5, 2026 | 159.50 | 159.21 | 159.21 | 159.21 | 159.21 | 0.74% | 104 |
| Aug 4, 2026 | 157.90 | 158.04 | 157.00 | 158.04 | 158.04 | -0.35% | 47,708 |
| Aug 3, 2026 | 158.10 | 159.40 | 157.20 | 158.59 | 158.59 | 0.18% | 536 |
| Jul 31, 2026 | 161.00 | 160.40 | 158.00 | 158.30 | 158.30 | -0.56% | 13,885 |
| Jul 30, 2026 | 158.70 | 159.40 | 159.20 | 159.20 | 159.20 | 1.14% | 2,878 |
| Jul 29, 2026 | 158.10 | 158.40 | 157.00 | 157.40 | 157.40 | 0.39% | 1,587 |
| Jul 28, 2026 | 158.10 | 158.00 | 156.60 | 156.79 | 156.79 | -0.51% | 3,765 |
| Jul 27, 2026 | 159.50 | 158.19 | 157.60 | 157.60 | 157.60 | -0.85% | 547 |
| Jul 24, 2026 | 160.00 | 159.31 | 158.80 | 158.96 | 158.96 | -0.65% | 1,873 |
| Jul 23, 2026 | 162.20 | 162.00 | 158.80 | 160.00 | 160.00 | -1.38% | 2,627 |
| Jul 22, 2026 | 162.40 | 162.24 | 161.20 | 162.24 | 162.23 | 0.73% | 728 |
| Jul 21, 2026 | 162.40 | 162.40 | 160.30 | 161.06 | 161.06 | 0.29% | 4,227 |
| Jul 20, 2026 | 159.10 | 161.80 | 158.90 | 160.60 | 160.60 | -0.29% | 5,959 |
| Jul 17, 2026 | 160.40 | 162.60 | 160.20 | 161.07 | 161.07 | 1.63% | 5,858 |
| Jul 16, 2026 | 154.40 | 160.70 | 156.20 | 158.47 | 158.47 | 5.51% | 24,496 |
| Jul 15, 2026 | 150.10 | 150.20 | 149.40 | 150.20 | 150.20 | 0.27% | 8,713 |
| Jul 14, 2026 | 149.30 | 149.80 | 149.60 | 149.80 | 149.80 | -0.74% | 3,756 |
| Jul 13, 2026 | 151.50 | 151.20 | 150.10 | 150.91 | 150.91 | 0.74% | 18,549 |
| Jul 10, 2026 | 150.50 | 150.20 | 149.80 | 149.80 | 149.80 | 0.86% | 985 |
| Jul 9, 2026 | 150.30 | 150.00 | 148.53 | 148.53 | 148.53 | -0.99% | 4,850 |
| Jul 8, 2026 | 150.70 | 150.02 | 150.02 | 150.02 | 150.02 | -2.04% | 480 |
| Jul 7, 2026 | 150.90 | 153.80 | 152.20 | 153.15 | 153.15 | 0.39% | 18,889 |
| Jul 6, 2026 | 153.40 | 152.61 | 152.55 | 152.55 | 152.55 | -0.42% | 1,277 |
| Jul 3, 2026 | 153.20 | 153.80 | 152.96 | 153.20 | 153.20 | -0.07% | 1,245 |
| Jul 2, 2026 | 149.30 | 153.40 | 149.60 | 153.30 | 153.30 | 3.12% | 9,215 |
| Jul 1, 2026 | 149.70 | 150.00 | 148.00 | 148.66 | 148.66 | -1.23% | 465 |
| Jun 30, 2026 | 150.50 | 150.50 | 150.10 | 150.50 | 150.50 | -0.07% | 22,590 |
| Jun 29, 2026 | 151.10 | 150.80 | 148.60 | 150.60 | 150.60 | 2.89% | 19,009 |
| Jun 26, 2026 | 147.40 | 147.20 | 146.20 | 146.37 | 146.37 | 0.03% | 1,388 |
| Jun 25, 2026 | 145.60 | 148.40 | 146.33 | 146.33 | 146.33 | 1.11% | 34,772 |
| Jun 24, 2026 | 143.70 | 145.20 | 143.00 | 144.73 | 144.73 | 0.51% | 801 |
| Jun 23, 2026 | 143.50 | 144.40 | 141.80 | 144.00 | 144.00 | -0.59% | 19,383 |
| Jun 22, 2026 | 146.40 | 145.60 | 143.60 | 144.85 | 144.85 | -0.79% | 2,636 |
| Jun 19, 2026 | 144.80 | 147.00 | 145.60 | 146.00 | 146.00 | 2.82% | 12,544 |
| Jun 18, 2026 | 140.90 | 142.00 | 141.40 | 142.00 | 142.00 | 0.78% | 201 |
| Jun 17, 2026 | 142.50 | 141.40 | 140.60 | 140.90 | 140.90 | -0.94% | 600 |
| Jun 16, 2026 | 142.50 | 142.30 | 141.20 | 142.23 | 142.23 | 0.16% | 969 |
| Jun 15, 2026 | 141.30 | 142.20 | 141.40 | 142.00 | 142.00 | 1.72% | 3,040 |
| Jun 12, 2026 | 138.80 | 140.00 | 139.60 | 139.60 | 139.60 | 0.52% | 1,404 |
| Jun 11, 2026 | 140.10 | 138.89 | 138.00 | 138.89 | 138.89 | -0.16% | 555 |
| Jun 10, 2026 | 140.70 | 140.00 | 138.70 | 139.10 | 139.10 | -0.21% | 16,077 |