Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 196.00
+2.20 (1.14%)
Dec 23, 2025, 4:25 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 194.80 | 196.00 | 192.60 | 196.00 | 196.00 | 1.14% | 39,372 |
| Dec 22, 2025 | 193.80 | 195.80 | 193.80 | 193.80 | 193.80 | - | 31,626 |
| Dec 19, 2025 | 195.60 | 196.80 | 193.60 | 193.80 | 193.80 | -0.41% | 81,004 |
| Dec 18, 2025 | 197.80 | 197.80 | 192.80 | 194.60 | 194.60 | -1.52% | 80,100 |
| Dec 17, 2025 | 194.60 | 197.60 | 193.40 | 197.60 | 197.60 | 1.86% | 65,691 |
| Dec 16, 2025 | 194.60 | 194.60 | 192.80 | 194.00 | 194.00 | 0.31% | 35,418 |
| Dec 15, 2025 | 194.00 | 194.40 | 192.40 | 193.40 | 193.40 | 0.52% | 49,890 |
| Dec 12, 2025 | 185.20 | 192.60 | 185.20 | 192.40 | 192.40 | 2.23% | 58,070 |
| Dec 11, 2025 | 190.60 | 191.00 | 188.20 | 188.20 | 188.20 | -0.95% | 190,671 |
| Dec 10, 2025 | 190.00 | 190.40 | 188.60 | 190.00 | 190.00 | - | 80,137 |
| Dec 9, 2025 | 191.80 | 191.80 | 189.60 | 190.00 | 190.00 | -0.94% | 123,429 |
| Dec 8, 2025 | 194.20 | 194.20 | 189.60 | 191.80 | 191.80 | -0.10% | 145,659 |
| Dec 5, 2025 | 192.60 | 194.40 | 191.40 | 192.00 | 192.00 | -0.10% | 27,626 |
| Dec 4, 2025 | 190.80 | 193.00 | 190.80 | 192.20 | 192.20 | 0.73% | 71,191 |
| Dec 3, 2025 | 194.40 | 194.40 | 189.60 | 190.80 | 190.80 | -1.65% | 44,297 |
| Dec 2, 2025 | 193.00 | 194.60 | 191.60 | 194.00 | 194.00 | 1.04% | 47,120 |
| Dec 1, 2025 | 189.00 | 192.40 | 188.60 | 192.00 | 192.00 | 1.05% | 24,100 |
| Nov 28, 2025 | 189.60 | 191.20 | 189.60 | 190.00 | 190.00 | - | 35,075 |
| Nov 27, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | 31,041 |
| Nov 26, 2025 | 188.40 | 190.00 | 187.20 | 189.00 | 189.00 | 0.32% | 45,512 |
| Nov 25, 2025 | 185.00 | 188.60 | 184.40 | 188.40 | 188.40 | 1.29% | 76,404 |
| Nov 24, 2025 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.65% | 22,574 |
| Nov 21, 2025 | 187.00 | 187.00 | 182.60 | 184.80 | 184.80 | -0.96% | 45,653 |
| Nov 20, 2025 | 185.00 | 186.80 | 184.20 | 186.60 | 186.60 | 0.86% | 25,682 |
| Nov 19, 2025 | 180.60 | 185.00 | 180.60 | 185.00 | 185.00 | 2.55% | 124,391 |
| Nov 18, 2025 | 185.00 | 185.00 | 180.40 | 180.40 | 180.40 | -2.70% | 42,930 |
| Nov 17, 2025 | 188.00 | 188.60 | 184.20 | 185.40 | 185.40 | -0.54% | 23,421 |
| Nov 14, 2025 | 185.00 | 190.00 | 184.80 | 186.40 | 186.40 | -1.38% | 105,454 |
| Nov 13, 2025 | 190.00 | 190.40 | 188.20 | 189.00 | 189.00 | -0.53% | 26,520 |
| Nov 12, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.82% | 43,734 |
| Nov 11, 2025 | 184.00 | 186.60 | 182.20 | 186.60 | 186.60 | 1.41% | 219,379 |
| Nov 10, 2025 | 184.20 | 184.40 | 183.40 | 184.00 | 184.00 | 0.33% | 55,706 |
| Nov 7, 2025 | 185.60 | 186.80 | 182.20 | 183.40 | 183.40 | -0.65% | 113,640 |
| Nov 6, 2025 | 190.60 | 191.00 | 183.80 | 184.60 | 184.60 | -3.35% | 94,565 |
| Nov 5, 2025 | 190.00 | 191.60 | 190.00 | 191.00 | 191.00 | 0.21% | 29,254 |
| Nov 4, 2025 | 190.00 | 191.00 | 190.00 | 190.60 | 190.60 | -0.21% | 38,741 |
| Nov 3, 2025 | 190.40 | 191.00 | 189.60 | 191.00 | 191.00 | -0.52% | 42,799 |
| Oct 31, 2025 | 195.00 | 195.00 | 190.80 | 192.00 | 192.00 | 0.95% | 85,541 |
| Oct 30, 2025 | 187.60 | 190.20 | 186.20 | 190.20 | 190.20 | 1.17% | 90,296 |
| Oct 29, 2025 | 184.00 | 188.00 | 183.20 | 188.00 | 188.00 | 2.51% | 41,604 |
| Oct 28, 2025 | 185.00 | 185.00 | 183.00 | 183.40 | 183.40 | -1.08% | 29,728 |
| Oct 27, 2025 | 184.80 | 185.40 | 184.00 | 185.40 | 185.40 | -0.11% | 96,732 |
| Oct 24, 2025 | 187.00 | 187.80 | 184.20 | 185.60 | 185.60 | -1.17% | 72,447 |
| Oct 23, 2025 | 195.00 | 195.00 | 187.20 | 187.80 | 187.80 | -0.84% | 105,290 |
| Oct 22, 2025 | 189.00 | 190.00 | 184.80 | 189.40 | 189.40 | -3.07% | 170,535 |
| Oct 21, 2025 | 196.00 | 196.60 | 195.00 | 195.40 | 195.40 | 0.10% | 48,778 |
| Oct 20, 2025 | 191.80 | 195.60 | 191.80 | 195.20 | 195.20 | 1.24% | 31,294 |
| Oct 17, 2025 | 191.40 | 194.00 | 189.60 | 192.80 | 192.80 | 0.63% | 37,817 |
| Oct 16, 2025 | 191.40 | 193.20 | 191.40 | 191.60 | 191.60 | -0.21% | 33,041 |
| Oct 15, 2025 | 192.20 | 195.00 | 192.00 | 192.00 | 192.00 | 0.21% | 41,179 |