Borregaard ASA (LON:0QB7)
London · Delayed Price · Currency is GBP · Price in NOK 146.57
-4.03 (-2.68%)
At close: Sep 14, 2026
LON:0QB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 146.80 | 146.80 | 146.57 | 146.20 | 146.20 | -2.92% | 18,813 |
| Sep 11, 2026 | 149.70 | 151.00 | 149.70 | 150.60 | 150.60 | 0.26% | 18,646 |
| Sep 10, 2026 | 150.70 | 150.60 | 149.80 | 150.22 | 150.22 | -0.52% | 3,995 |
| Sep 9, 2026 | 154.00 | 153.20 | 151.00 | 151.00 | 151.00 | -1.31% | 228 |
| Sep 8, 2026 | 152.00 | 153.60 | 150.70 | 153.00 | 153.00 | -0.72% | 7,460 |
| Sep 7, 2026 | 156.50 | 154.40 | 153.13 | 154.12 | 154.12 | -1.08% | 18,214 |
| Sep 4, 2026 | 153.60 | 156.60 | 155.71 | 155.80 | 155.80 | - | 5,373 |
| Sep 3, 2026 | 156.70 | 156.40 | 155.40 | 155.80 | 155.80 | -0.77% | 7,063 |
| Sep 2, 2026 | 154.60 | 157.00 | 155.90 | 157.00 | 157.00 | -0.88% | 6,228 |
| Sep 1, 2026 | 159.50 | 158.60 | 156.40 | 158.40 | 158.40 | -0.10% | 5,667 |
| Aug 31, 2026 | 158.40 | 158.70 | 157.80 | 158.56 | 158.55 | 0.67% | 30,725 |
| Aug 28, 2026 | 157.50 | 157.76 | 157.60 | 157.50 | 157.50 | 0.56% | 16,218 |
| Aug 27, 2026 | 158.50 | 157.60 | 156.40 | 156.63 | 156.63 | -1.23% | 5,751 |
| Aug 26, 2026 | 156.50 | 158.58 | 158.19 | 158.58 | 158.58 | 0.70% | 6,595 |
| Aug 25, 2026 | 159.30 | 159.00 | 157.48 | 157.48 | 157.48 | -1.11% | 6,501 |
| Aug 24, 2026 | 158.70 | 159.40 | 157.90 | 159.25 | 159.25 | 0.08% | 7,679 |
| Aug 21, 2026 | 156.70 | 159.60 | 158.10 | 159.12 | 159.12 | 1.87% | 10,139 |
| Aug 20, 2026 | 157.30 | 157.40 | 156.20 | 156.20 | 156.20 | -0.38% | 683 |
| Aug 19, 2026 | 156.90 | 156.80 | 155.60 | 156.80 | 156.80 | 0.26% | 3,070 |
| 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 |