Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 197.60
-2.20 (-1.10%)
Aug 1, 2025, 4:25 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 186.40 | 189.20 | 185.60 | 189.00 | 189.00 | 1.39% | 42,076 |
| Jun 18, 2025 | 186.00 | 186.40 | 184.60 | 186.40 | 186.40 | 0.11% | 34,346 |
| Jun 17, 2025 | 188.60 | 188.60 | 185.20 | 186.20 | 186.20 | -1.27% | 44,414 |
| Jun 16, 2025 | 192.00 | 192.00 | 188.20 | 188.60 | 188.60 | -1.36% | 48,373 |
| Jun 13, 2025 | 192.80 | 192.80 | 190.20 | 191.20 | 191.20 | -0.10% | 29,753 |
| Jun 12, 2025 | 190.80 | 192.80 | 190.20 | 191.40 | 191.40 | 0.31% | 31,351 |
| Jun 11, 2025 | 190.00 | 192.40 | 190.00 | 190.80 | 190.80 | 0.42% | 45,097 |
| Jun 10, 2025 | 191.20 | 194.00 | 189.60 | 190.00 | 190.00 | - | 49,924 |
| Jun 6, 2025 | 188.60 | 191.00 | 188.40 | 190.00 | 190.00 | 0.74% | 28,318 |
| Jun 5, 2025 | 188.40 | 189.40 | 187.60 | 188.60 | 188.60 | 0.11% | 92,451 |
| Jun 4, 2025 | 185.20 | 189.00 | 185.20 | 188.40 | 188.40 | 1.95% | 34,551 |
| Jun 3, 2025 | 186.00 | 186.20 | 184.40 | 184.80 | 184.80 | -0.32% | 59,836 |
| Jun 2, 2025 | 185.60 | 186.20 | 183.20 | 185.40 | 185.40 | -1.07% | 60,694 |
| May 30, 2025 | 189.80 | 189.80 | 186.40 | 187.40 | 187.40 | -0.53% | 61,177 |
| May 28, 2025 | 188.00 | 189.60 | 187.20 | 188.40 | 188.40 | 0.43% | 74,685 |
| May 27, 2025 | 188.00 | 188.80 | 186.80 | 187.60 | 187.60 | -0.32% | 39,389 |
| May 26, 2025 | 188.60 | 189.00 | 185.60 | 188.20 | 188.20 | 0.11% | 47,350 |
| May 23, 2025 | 183.00 | 188.20 | 183.00 | 188.00 | 188.00 | 2.17% | 61,291 |
| May 22, 2025 | 185.00 | 185.00 | 182.60 | 184.00 | 184.00 | -1.08% | 52,607 |