Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 209.00
+2.50 (1.21%)
Aug 29, 2025, 4:25 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 209.00 | 210.00 | 205.00 | 206.50 | 206.50 | -1.67% | 70,901 |
| Aug 27, 2025 | 210.00 | 212.00 | 209.50 | 210.00 | 210.00 | -0.47% | 41,207 |
| Aug 26, 2025 | 211.50 | 211.50 | 210.50 | 211.00 | 211.00 | -0.24% | 31,723 |
| Aug 25, 2025 | 210.00 | 211.50 | 209.50 | 211.50 | 211.50 | 0.95% | 20,849 |
| Aug 22, 2025 | 209.50 | 210.50 | 208.50 | 209.50 | 209.50 | 0.24% | 28,557 |
| Aug 21, 2025 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.71% | 123,478 |
| Aug 20, 2025 | 209.00 | 211.00 | 209.00 | 210.50 | 210.50 | 0.24% | 165,630 |
| Aug 19, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.69% | 58,660 |
| Aug 18, 2025 | 208.00 | 208.50 | 205.50 | 206.50 | 206.50 | 0.24% | 69,018 |
| Aug 15, 2025 | 206.00 | 207.50 | 205.50 | 206.00 | 206.00 | 0.49% | 26,515 |
| Aug 14, 2025 | 204.50 | 205.50 | 204.50 | 205.00 | 205.00 | 0.24% | 19,307 |
| Aug 13, 2025 | 204.50 | 206.50 | 204.00 | 204.50 | 204.50 | - | 53,734 |
| Aug 12, 2025 | 204.00 | 204.50 | 203.00 | 204.50 | 204.50 | 0.49% | 33,218 |
| Aug 11, 2025 | 203.00 | 204.50 | 203.00 | 203.50 | 203.50 | 0.49% | 34,683 |
| Aug 8, 2025 | 202.00 | 204.00 | 201.50 | 202.50 | 202.50 | 0.50% | 26,002 |
| Aug 7, 2025 | 201.00 | 201.50 | 198.60 | 201.50 | 201.50 | 1.56% | 24,319 |
| Aug 6, 2025 | 200.00 | 201.00 | 198.20 | 198.40 | 198.40 | -0.50% | 23,985 |
| Aug 5, 2025 | 199.00 | 201.00 | 199.00 | 199.40 | 199.40 | 0.20% | 39,219 |
| Aug 4, 2025 | 197.60 | 199.60 | 197.60 | 199.00 | 199.00 | 0.71% | 27,178 |
| Aug 1, 2025 | 201.00 | 201.00 | 197.60 | 197.60 | 197.60 | -1.10% | 43,411 |
| Jul 31, 2025 | 199.60 | 201.50 | 199.60 | 199.80 | 199.80 | 0.40% | 39,774 |
| Jul 30, 2025 | 200.00 | 201.00 | 198.20 | 199.00 | 199.00 | 0.30% | 30,236 |
| Jul 29, 2025 | 200.00 | 200.50 | 197.00 | 198.40 | 198.40 | -0.30% | 52,515 |
| Jul 28, 2025 | 197.60 | 201.00 | 196.60 | 199.00 | 199.00 | 2.37% | 61,338 |
| Jul 25, 2025 | 197.00 | 197.80 | 194.40 | 194.40 | 194.40 | -1.12% | 42,074 |
| Jul 24, 2025 | 198.00 | 198.20 | 196.00 | 196.60 | 196.60 | - | 34,927 |
| Jul 23, 2025 | 194.00 | 196.60 | 194.00 | 196.60 | 196.60 | 1.65% | 41,166 |
| Jul 22, 2025 | 195.80 | 195.80 | 193.40 | 193.40 | 193.40 | -1.23% | 39,399 |
| Jul 21, 2025 | 196.20 | 197.80 | 195.00 | 195.80 | 195.80 | -0.10% | 70,486 |
| Jul 18, 2025 | 196.00 | 196.80 | 194.80 | 196.00 | 196.00 | 0.41% | 59,755 |
| Jul 17, 2025 | 194.00 | 195.40 | 190.00 | 195.20 | 195.20 | 0.62% | 113,204 |
| Jul 16, 2025 | 204.00 | 205.00 | 193.40 | 194.00 | 194.00 | -6.51% | 290,727 |
| Jul 15, 2025 | 202.50 | 207.50 | 202.50 | 207.50 | 207.50 | 2.47% | 82,418 |
| Jul 14, 2025 | 204.50 | 205.00 | 202.50 | 202.50 | 202.50 | -0.74% | 65,785 |
| Jul 11, 2025 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.74% | 41,645 |
| Jul 10, 2025 | 201.50 | 203.50 | 200.50 | 202.50 | 202.50 | 0.75% | 34,891 |
| Jul 9, 2025 | 200.00 | 201.50 | 198.40 | 201.00 | 201.00 | 1.21% | 40,754 |
| Jul 8, 2025 | 200.00 | 200.00 | 197.60 | 198.60 | 198.60 | -0.60% | 45,318 |
| Jul 7, 2025 | 202.00 | 203.50 | 197.00 | 199.80 | 199.80 | -1.58% | 67,794 |
| Jul 4, 2025 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.25% | 79,863 |
| Jul 3, 2025 | 200.00 | 200.50 | 199.00 | 200.50 | 200.50 | 0.45% | 60,396 |
| Jul 2, 2025 | 199.60 | 200.00 | 198.60 | 199.60 | 199.60 | 0.10% | 51,331 |
| Jul 1, 2025 | 199.00 | 199.60 | 198.20 | 199.40 | 199.40 | 0.50% | 36,467 |
| Jun 30, 2025 | 198.20 | 198.80 | 195.80 | 198.40 | 198.40 | 1.54% | 167,386 |
| Jun 27, 2025 | 197.00 | 198.60 | 195.00 | 195.40 | 195.40 | -1.51% | 87,606 |
| Jun 26, 2025 | 199.00 | 201.00 | 197.00 | 198.40 | 198.40 | 0.20% | 68,591 |
| Jun 25, 2025 | 193.20 | 198.00 | 193.20 | 198.00 | 198.00 | 2.91% | 142,023 |
| Jun 24, 2025 | 191.00 | 193.20 | 190.40 | 192.40 | 192.40 | 1.26% | 52,103 |
| Jun 23, 2025 | 188.20 | 191.20 | 188.20 | 190.00 | 190.00 | 0.32% | 102,543 |
| Jun 20, 2025 | 190.60 | 191.20 | 188.20 | 189.40 | 189.40 | 0.21% | 229,896 |