Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 141.60
+2.40 (1.72%)
Jun 4, 2026, 12:52 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 139.20 | 141.60 | 138.40 | 141.60 | - | 1.72% | 326,367 |
| Jun 3, 2026 | 139.40 | 140.40 | 139.00 | 139.20 | 139.20 | -0.14% | 60,315 |
| Jun 2, 2026 | 140.80 | 142.00 | 138.40 | 139.40 | 139.40 | -0.85% | 154,799 |
| Jun 1, 2026 | 144.00 | 144.00 | 140.60 | 140.60 | 140.60 | -1.54% | 113,804 |
| May 29, 2026 | 146.20 | 147.40 | 142.40 | 142.80 | 142.80 | -2.59% | 460,599 |
| May 28, 2026 | 147.60 | 147.80 | 145.60 | 146.60 | 146.60 | -0.81% | 182,635 |
| May 27, 2026 | 147.00 | 149.80 | 147.00 | 147.80 | 147.80 | 1.51% | 96,307 |
| May 26, 2026 | 149.60 | 149.60 | 145.60 | 145.60 | 145.60 | -2.02% | 195,064 |
| May 22, 2026 | 148.20 | 149.80 | 147.80 | 148.60 | 148.60 | - | 97,137 |
| May 21, 2026 | 146.60 | 149.80 | 146.20 | 148.60 | 148.60 | 1.78% | 147,899 |
| May 20, 2026 | 145.40 | 146.60 | 143.00 | 146.00 | 146.00 | - | 139,403 |
| May 19, 2026 | 142.60 | 146.20 | 142.20 | 146.00 | 146.00 | 2.24% | 122,530 |
| May 18, 2026 | 144.40 | 144.40 | 141.60 | 142.80 | 142.80 | -1.65% | 194,813 |
| May 15, 2026 | 145.80 | 147.40 | 144.60 | 145.20 | 145.20 | - | 132,349 |
| May 13, 2026 | 145.20 | 146.00 | 144.80 | 145.20 | 145.20 | -0.55% | 107,486 |
| May 12, 2026 | 145.80 | 147.00 | 145.20 | 146.00 | 146.00 | - | 141,299 |
| May 11, 2026 | 147.20 | 147.60 | 146.00 | 146.00 | 146.00 | -0.54% | 180,393 |
| May 8, 2026 | 146.60 | 148.00 | 146.40 | 146.80 | 146.80 | -0.14% | 128,951 |
| May 7, 2026 | 150.00 | 150.40 | 147.00 | 147.00 | 147.00 | -1.34% | 86,492 |
| May 6, 2026 | 148.40 | 152.00 | 147.60 | 149.00 | 149.00 | 0.81% | 476,792 |
| May 5, 2026 | 149.40 | 152.80 | 147.60 | 147.80 | 147.80 | -0.81% | 133,887 |
| May 4, 2026 | 152.00 | 154.40 | 149.00 | 149.00 | 149.00 | -2.23% | 213,400 |
| Apr 30, 2026 | 151.40 | 153.40 | 149.60 | 152.40 | 152.40 | 0.93% | 266,333 |
| Apr 29, 2026 | 156.20 | 156.20 | 142.00 | 151.00 | 151.00 | -9.36% | 1,298,291 |
| Apr 28, 2026 | 166.00 | 167.80 | 165.00 | 166.60 | 166.60 | 0.24% | 172,181 |
| Apr 27, 2026 | 169.60 | 169.60 | 165.40 | 166.20 | 166.20 | -1.77% | 160,233 |
| 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 | 1.03% | 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 |