Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 158.80
-0.60 (-0.38%)
Aug 4, 2026, 4:25 PM CET
Borregaard ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 158.00 | 158.80 | 156.80 | 158.80 | 158.80 | -0.38% | 45,308 |
| Aug 3, 2026 | 158.20 | 159.40 | 157.20 | 159.40 | 159.40 | 0.89% | 47,019 |
| Jul 31, 2026 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | -0.75% | 97,701 |
| Jul 30, 2026 | 160.00 | 160.00 | 158.20 | 159.20 | 159.20 | 0.89% | 39,983 |
| Jul 29, 2026 | 158.20 | 159.40 | 156.80 | 157.80 | 157.80 | 0.64% | 48,506 |
| Jul 28, 2026 | 158.00 | 158.20 | 156.20 | 156.80 | 156.80 | -0.51% | 57,780 |
| Jul 27, 2026 | 160.00 | 160.00 | 157.40 | 157.60 | 157.60 | -0.76% | 32,890 |
| Jul 24, 2026 | 159.40 | 161.00 | 158.20 | 158.80 | 158.80 | -0.38% | 33,616 |
| Jul 23, 2026 | 162.00 | 162.00 | 158.80 | 159.40 | 159.40 | -1.97% | 50,578 |
| Jul 22, 2026 | 162.60 | 163.60 | 161.00 | 162.60 | 162.60 | 0.12% | 49,892 |
| Jul 21, 2026 | 162.00 | 162.80 | 159.80 | 162.40 | 162.40 | 0.50% | 84,672 |
| Jul 20, 2026 | 159.40 | 161.80 | 158.40 | 161.60 | 161.60 | 0.87% | 59,945 |
| Jul 17, 2026 | 160.00 | 163.60 | 159.00 | 160.20 | 160.20 | -0.37% | 115,442 |
| Jul 16, 2026 | 154.80 | 162.20 | 154.60 | 160.80 | 160.80 | 6.21% | 206,273 |
| Jul 15, 2026 | 150.60 | 151.40 | 149.00 | 151.40 | 151.40 | 1.34% | 89,211 |
| Jul 14, 2026 | 150.00 | 150.80 | 149.00 | 149.40 | 149.40 | -0.53% | 51,375 |
| Jul 13, 2026 | 151.60 | 151.80 | 150.00 | 150.20 | 150.20 | -1.05% | 73,373 |
| Jul 10, 2026 | 150.00 | 152.00 | 149.20 | 151.80 | 151.80 | 1.74% | 53,424 |
| Jul 9, 2026 | 150.20 | 150.20 | 148.00 | 149.20 | 149.20 | -0.80% | 32,056 |
| Jul 8, 2026 | 151.60 | 151.60 | 148.40 | 150.40 | 150.40 | -0.92% | 88,811 |
| Jul 7, 2026 | 152.20 | 153.80 | 151.40 | 151.80 | 151.80 | 0.13% | 67,977 |
| Jul 6, 2026 | 153.00 | 153.60 | 151.40 | 151.60 | 151.60 | -0.92% | 70,761 |
| Jul 3, 2026 | 153.60 | 154.40 | 152.40 | 153.00 | 153.00 | 0.26% | 72,160 |
| Jul 2, 2026 | 149.00 | 153.60 | 149.00 | 152.60 | 152.60 | 2.42% | 111,654 |
| Jul 1, 2026 | 150.00 | 150.00 | 146.40 | 149.00 | 149.00 | - | 120,424 |
| Jun 30, 2026 | 150.40 | 150.60 | 148.00 | 149.00 | 149.00 | 0.13% | 144,476 |
| Jun 29, 2026 | 150.60 | 151.00 | 148.20 | 148.80 | 148.80 | 1.78% | 165,029 |
| Jun 26, 2026 | 147.60 | 148.00 | 145.80 | 146.20 | 146.20 | -1.08% | 50,435 |
| Jun 25, 2026 | 146.40 | 148.40 | 145.00 | 147.80 | 147.80 | 0.96% | 72,654 |
| Jun 24, 2026 | 143.80 | 146.40 | 143.20 | 146.40 | 146.40 | 1.53% | 138,058 |
| Jun 23, 2026 | 144.20 | 144.20 | 141.40 | 144.20 | 144.20 | -0.28% | 79,092 |
| Jun 22, 2026 | 146.00 | 146.00 | 143.00 | 144.60 | 144.60 | -0.82% | 89,907 |
| Jun 19, 2026 | 144.80 | 147.40 | 144.60 | 145.80 | 145.80 | 2.68% | 286,934 |
| Jun 18, 2026 | 141.00 | 143.00 | 140.40 | 142.00 | 142.00 | 0.71% | 56,335 |
| Jun 17, 2026 | 142.00 | 142.00 | 140.60 | 141.00 | 141.00 | -0.56% | 37,961 |
| Jun 16, 2026 | 143.00 | 143.00 | 141.00 | 141.80 | 141.80 | -0.14% | 62,888 |
| Jun 15, 2026 | 141.00 | 143.20 | 141.00 | 142.00 | 142.00 | 1.57% | 107,520 |
| Jun 12, 2026 | 139.00 | 140.20 | 138.40 | 139.80 | 139.80 | 1.01% | 42,220 |
| Jun 11, 2026 | 140.20 | 140.20 | 137.60 | 138.40 | 138.40 | -1.14% | 49,252 |
| Jun 10, 2026 | 140.00 | 140.60 | 138.60 | 140.00 | 140.00 | 0.14% | 73,701 |
| Jun 9, 2026 | 139.80 | 141.00 | 139.20 | 139.80 | 139.80 | 0.43% | 69,306 |
| Jun 8, 2026 | 144.00 | 144.00 | 138.60 | 139.20 | 139.20 | -3.73% | 133,141 |
| Jun 5, 2026 | 144.00 | 147.60 | 143.40 | 144.60 | 144.60 | 0.84% | 104,759 |
| Jun 4, 2026 | 139.20 | 143.40 | 138.40 | 143.40 | 143.40 | 3.02% | 406,428 |
| 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 |