Borregaard ASA (LON:0QB7)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 155.00
-1.90 (-1.21%)
At close: Nov 13, 2026
LON:0QB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.00 | 155.70 | 154.60 | 155.00 | 155.00 | -1.21% | 11,564 |
| Nov 12, 2026 | 158.50 | 158.30 | 156.00 | 156.90 | 156.90 | - | 17,987 |
| Nov 11, 2026 | 158.10 | 158.30 | 156.90 | 156.90 | 156.90 | -0.76% | 1,417 |
| Nov 10, 2026 | 160.00 | 159.10 | 157.60 | 158.10 | 158.10 | -0.63% | 15,391 |
| Nov 9, 2026 | 156.10 | 159.30 | 158.20 | 159.10 | 159.10 | 3.65% | 892 |
| Nov 6, 2026 | 153.00 | 153.50 | 151.80 | 153.50 | 153.50 | -1.60% | 135 |
| Nov 5, 2026 | 156.30 | 157.80 | 155.70 | 156.00 | 156.00 | -0.32% | 6,131 |
| Nov 4, 2026 | 151.50 | 157.00 | 152.20 | 156.50 | 156.50 | 2.96% | 6,077 |
| Nov 3, 2026 | 152.00 | 153.40 | 152.00 | 152.00 | 152.00 | -0.52% | 1,210 |
| Nov 2, 2026 | 154.60 | 154.80 | 151.40 | 152.80 | 152.80 | -1.10% | 3,974 |
| Oct 30, 2026 | 158.10 | 159.20 | 154.50 | 154.50 | 154.50 | -2.34% | 11,553 |
| Oct 29, 2026 | 157.30 | 158.20 | 154.50 | 158.20 | 158.20 | 0.57% | 2,122 |
| Oct 28, 2026 | 150.50 | 158.00 | 152.50 | 157.31 | 157.31 | 9.93% | 32,165 |
| Oct 27, 2026 | 141.70 | 143.40 | 142.20 | 143.10 | 143.10 | 0.42% | 50,648 |
| Oct 26, 2026 | 141.90 | 143.00 | 141.60 | 142.50 | 142.50 | 0.07% | 17,643 |
| Oct 23, 2026 | 141.70 | 143.20 | 142.00 | 142.40 | 142.40 | 0.42% | 934 |
| Oct 22, 2026 | 143.50 | 144.00 | 141.80 | 141.81 | 141.81 | -2.40% | 5,454 |
| Oct 21, 2026 | 146.60 | 148.10 | 145.29 | 145.29 | 145.29 | -2.54% | 8,358 |
| Oct 20, 2026 | 151.70 | 151.10 | 149.00 | 149.08 | 149.08 | 2.95% | 7,460 |
| Oct 19, 2026 | 146.40 | 147.20 | 143.80 | 144.80 | 144.80 | -2.56% | 20,826 |
| Oct 16, 2026 | 148.90 | 149.00 | 148.40 | 148.60 | 148.60 | 0.27% | 6,634 |
| Oct 15, 2026 | 147.80 | 149.00 | 147.40 | 148.20 | 148.20 | 0.27% | 4,856 |
| Oct 14, 2026 | 149.10 | 149.40 | 147.40 | 147.80 | 147.80 | -0.14% | 1,720 |
| Oct 13, 2026 | 148.90 | 149.20 | 148.00 | 148.00 | 148.00 | -0.80% | 634 |
| Oct 12, 2026 | 151.50 | 151.00 | 149.00 | 149.20 | 149.20 | -1.32% | 144 |
| Oct 9, 2026 | 150.50 | 152.80 | 150.80 | 151.20 | 151.20 | 0.40% | 253 |
| Oct 8, 2026 | 151.50 | 151.00 | 149.60 | 150.60 | 150.60 | -1.05% | 7,958 |
| Oct 7, 2026 | 150.30 | 152.20 | 149.70 | 152.20 | 152.20 | 1.20% | 1,425 |
| Oct 6, 2026 | 151.30 | 150.60 | 150.30 | 150.40 | 150.40 | -0.79% | 436 |
| Oct 5, 2026 | 151.10 | 151.60 | 150.60 | 151.60 | 151.60 | -1.43% | 3,025 |
| Oct 2, 2026 | 152.20 | 153.80 | 151.40 | 153.80 | 153.80 | 1.05% | 22,363 |
| Oct 1, 2026 | 150.90 | 153.20 | 151.40 | 152.20 | 152.20 | -1.17% | 5,644 |
| Sep 30, 2026 | 151.10 | 154.00 | 152.20 | 154.00 | 154.00 | 2.39% | 623 |
| Sep 29, 2026 | 151.10 | 150.40 | 150.40 | 150.40 | 150.40 | 0.16% | 20,000 |
| Sep 28, 2026 | 148.90 | 150.40 | 148.80 | 150.16 | 150.16 | 0.41% | 8,536 |
| Sep 25, 2026 | 151.10 | 149.54 | 149.54 | 149.54 | 149.54 | -2.52% | 5,000 |
| Sep 24, 2026 | 150.90 | 153.40 | 151.20 | 153.40 | 153.40 | 1.99% | 7,173 |
| Sep 23, 2026 | 150.10 | 150.40 | 150.40 | 150.40 | 150.40 | 0.40% | 4,770 |
| Sep 22, 2026 | 148.10 | 149.80 | 148.60 | 149.80 | 149.80 | 0.95% | 265 |
| Sep 21, 2026 | 147.80 | 149.20 | 147.80 | 148.39 | 148.39 | 0.52% | 5,491 |
| Sep 18, 2026 | 148.30 | 148.20 | 147.60 | 147.62 | 147.62 | -0.72% | 3,636 |
| Sep 17, 2026 | 148.30 | 148.80 | 147.80 | 148.68 | 148.68 | 1.30% | 28,126 |
| Sep 16, 2026 | 145.60 | 147.00 | 146.30 | 146.78 | 146.78 | 0.26% | 25,808 |
| Sep 15, 2026 | 146.00 | 146.80 | 145.20 | 146.40 | 146.40 | -0.61% | 11,918 |
| Sep 14, 2026 | 150.30 | 147.30 | 146.57 | 147.30 | 147.30 | -2.19% | 19,713 |
| 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 |