Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 169.20
+2.40 (1.44%)
Apr 24, 2026, 4:25 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 167.60 | 171.60 | 167.00 | 169.20 | 169.20 | 1.44% | 51,709 |
| Apr 23, 2026 | 170.60 | 170.60 | 166.60 | 166.80 | 166.80 | -2.23% | 62,214 |
| Apr 22, 2026 | 170.80 | 171.40 | 170.20 | 170.60 | 170.60 | 0.12% | 32,254 |
| Apr 21, 2026 | 170.60 | 171.20 | 169.80 | 170.40 | 170.40 | 0.12% | 60,973 |
| Apr 20, 2026 | 170.80 | 171.40 | 169.20 | 170.20 | 170.20 | -0.58% | 63,457 |
| Apr 17, 2026 | 169.00 | 171.60 | 169.00 | 171.20 | 171.20 | -1.72% | 73,717 |
| Apr 16, 2026 | 175.00 | 175.60 | 174.00 | 174.20 | 169.45 | - | 51,564 |
| Apr 15, 2026 | 177.40 | 177.40 | 174.20 | 174.20 | 169.45 | -1.36% | 58,248 |
| Apr 14, 2026 | 175.80 | 177.60 | 174.00 | 176.60 | 171.78 | 0.57% | 138,701 |
| Apr 13, 2026 | 177.00 | 177.80 | 175.20 | 175.60 | 170.81 | -0.57% | 96,964 |
| Apr 10, 2026 | 176.60 | 177.40 | 175.20 | 176.60 | 171.78 | 0.57% | 84,713 |
| Apr 9, 2026 | 175.60 | 177.00 | 175.20 | 175.60 | 170.81 | 0.57% | 87,115 |
| Apr 8, 2026 | 176.60 | 176.60 | 174.00 | 174.60 | 169.84 | 0.46% | 79,872 |
| Apr 7, 2026 | 175.40 | 176.20 | 173.60 | 173.80 | 169.06 | -0.80% | 129,954 |
| Apr 1, 2026 | 175.00 | 176.00 | 173.20 | 175.20 | 170.42 | 0.23% | 60,423 |
| Mar 31, 2026 | 174.20 | 179.40 | 174.20 | 174.80 | 170.03 | 2.22% | 101,987 |
| Mar 30, 2026 | 168.00 | 172.20 | 167.80 | 171.00 | 166.34 | 1.79% | 114,404 |
| Mar 27, 2026 | 170.80 | 170.80 | 167.80 | 168.00 | 163.42 | -1.64% | 185,223 |
| Mar 26, 2026 | 168.00 | 171.60 | 167.80 | 170.80 | 166.14 | 1.67% | 75,170 |
| Mar 25, 2026 | 170.00 | 170.00 | 166.40 | 168.00 | 163.42 | 1.20% | 99,554 |
| Mar 24, 2026 | 165.20 | 167.00 | 163.60 | 166.00 | 161.47 | 0.24% | 87,833 |
| Mar 23, 2026 | 162.80 | 166.60 | 159.80 | 165.60 | 161.08 | 1.10% | 166,064 |
| Mar 20, 2026 | 164.80 | 166.00 | 163.80 | 163.80 | 159.33 | -0.12% | 332,082 |
| Mar 19, 2026 | 167.60 | 168.20 | 164.00 | 164.00 | 159.53 | -2.15% | 266,291 |
| Mar 18, 2026 | 170.00 | 171.80 | 167.60 | 167.60 | 163.03 | -1.41% | 183,679 |
| Mar 17, 2026 | 170.40 | 170.60 | 168.60 | 170.00 | 165.36 | -0.12% | 118,005 |
| Mar 16, 2026 | 170.40 | 171.60 | 170.00 | 170.20 | 165.56 | -0.23% | 182,119 |
| Mar 13, 2026 | 171.60 | 172.20 | 170.20 | 170.60 | 165.95 | -0.47% | 151,550 |
| Mar 12, 2026 | 168.80 | 172.00 | 168.80 | 171.40 | 166.73 | 0.94% | 80,269 |
| Mar 11, 2026 | 169.20 | 170.00 | 168.20 | 169.80 | 165.17 | 0.12% | 90,468 |
| Mar 10, 2026 | 171.00 | 171.00 | 169.20 | 169.60 | 164.98 | -0.24% | 137,146 |
| Mar 9, 2026 | 169.60 | 172.00 | 168.60 | 170.00 | 165.36 | -1.85% | 186,247 |
| Mar 6, 2026 | 172.80 | 173.80 | 172.20 | 173.20 | 168.48 | 0.23% | 334,935 |
| Mar 5, 2026 | 175.80 | 175.80 | 172.80 | 172.80 | 168.09 | -0.80% | 65,477 |
| Mar 4, 2026 | 172.80 | 174.40 | 171.60 | 174.20 | 169.45 | 1.28% | 69,596 |
| Mar 3, 2026 | 170.80 | 174.40 | 169.20 | 172.00 | 167.31 | -1.94% | 125,954 |
| Mar 2, 2026 | 176.40 | 177.00 | 175.00 | 175.40 | 170.62 | -0.79% | 95,420 |
| Feb 27, 2026 | 176.40 | 177.40 | 176.00 | 176.80 | 171.98 | 0.45% | 79,486 |
| Feb 26, 2026 | 176.00 | 177.80 | 175.60 | 176.00 | 171.20 | - | 73,933 |
| Feb 25, 2026 | 177.40 | 177.40 | 175.00 | 176.00 | 171.20 | -0.34% | 74,364 |
| Feb 24, 2026 | 176.40 | 178.20 | 176.40 | 176.60 | 171.78 | 0.23% | 44,200 |
| Feb 23, 2026 | 180.00 | 180.00 | 175.00 | 176.20 | 171.40 | -1.78% | 94,296 |
| Feb 20, 2026 | 176.00 | 180.40 | 175.60 | 179.40 | 174.51 | 2.28% | 118,036 |
| Feb 19, 2026 | 175.60 | 176.40 | 174.20 | 175.40 | 170.62 | -0.11% | 116,523 |
| Feb 18, 2026 | 176.20 | 177.40 | 174.80 | 175.60 | 170.81 | -0.34% | 57,759 |
| Feb 17, 2026 | 176.60 | 179.40 | 176.00 | 176.20 | 171.40 | 0.11% | 69,202 |
| Feb 16, 2026 | 173.20 | 176.40 | 173.00 | 176.00 | 171.20 | 1.73% | 66,802 |
| Feb 13, 2026 | 172.80 | 174.40 | 171.80 | 173.00 | 168.28 | 0.12% | 144,780 |
| Feb 12, 2026 | 175.00 | 176.00 | 172.80 | 172.80 | 168.09 | -0.69% | 142,665 |
| Feb 11, 2026 | 175.60 | 178.00 | 174.00 | 174.00 | 169.26 | -0.57% | 135,800 |