Borregaard ASA (OSL:BRG)
Norway · Delayed Price · Currency is NOK 146.00
-3.60 (-2.41%)
Sep 14, 2026, 4:25 PM CET
Borregaard ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 150.00 | 150.80 | 146.40 | 146.40 | - | -2.14% | 52,852 |
| Sep 11, 2026 | 149.40 | 151.00 | 149.40 | 149.60 | 149.60 | 0.13% | 45,034 |
| Sep 10, 2026 | 151.20 | 151.20 | 149.20 | 149.40 | 149.40 | -1.32% | 146,429 |
| Sep 9, 2026 | 153.00 | 153.20 | 151.00 | 151.40 | 151.40 | -1.05% | 38,059 |
| Sep 8, 2026 | 152.00 | 153.80 | 150.00 | 153.00 | 153.00 | 0.13% | 123,752 |
| Sep 7, 2026 | 156.00 | 156.00 | 152.80 | 152.80 | 152.80 | -2.05% | 94,486 |
| Sep 4, 2026 | 154.60 | 156.20 | 153.80 | 156.00 | 156.00 | 0.39% | 45,021 |
| Sep 3, 2026 | 157.20 | 157.20 | 155.00 | 155.40 | 155.40 | -0.64% | 84,238 |
| Sep 2, 2026 | 155.40 | 157.40 | 155.00 | 156.40 | 156.40 | 0.39% | 76,427 |
| Sep 1, 2026 | 159.00 | 159.60 | 155.80 | 155.80 | 155.80 | -1.89% | 96,113 |
| Aug 31, 2026 | 158.00 | 159.40 | 157.60 | 158.80 | 158.80 | 0.63% | 46,450 |
| Aug 28, 2026 | 157.00 | 158.40 | 157.00 | 157.80 | 157.80 | 0.90% | 56,386 |
| Aug 27, 2026 | 158.60 | 158.60 | 156.40 | 156.40 | 156.40 | -1.39% | 38,644 |
| Aug 26, 2026 | 156.00 | 158.80 | 156.00 | 158.60 | 158.60 | 1.28% | 185,050 |
| Aug 25, 2026 | 159.40 | 159.60 | 156.00 | 156.60 | 156.60 | -1.88% | 74,892 |
| Aug 24, 2026 | 159.00 | 159.60 | 157.80 | 159.60 | 159.60 | - | 68,685 |
| Aug 21, 2026 | 157.00 | 159.60 | 156.60 | 159.60 | 159.60 | 1.92% | 72,559 |
| Aug 20, 2026 | 157.80 | 157.80 | 156.20 | 156.60 | 156.60 | -0.13% | 38,670 |
| Aug 19, 2026 | 157.00 | 157.00 | 155.40 | 156.80 | 156.80 | 0.26% | 47,325 |
| Aug 18, 2026 | 156.80 | 157.00 | 155.60 | 156.40 | 156.40 | -0.26% | 36,481 |
| Aug 17, 2026 | 159.20 | 159.40 | 156.60 | 156.80 | 156.80 | -1.63% | 46,563 |
| Aug 14, 2026 | 155.20 | 159.60 | 155.20 | 159.40 | 159.40 | 1.79% | 61,133 |
| Aug 13, 2026 | 156.60 | 158.20 | 154.80 | 156.60 | 156.60 | 0.38% | 52,214 |
| Aug 12, 2026 | 156.40 | 157.20 | 155.80 | 156.00 | 156.00 | -1.14% | 37,579 |
| Aug 11, 2026 | 158.00 | 158.00 | 156.00 | 157.80 | 157.80 | 0.90% | 42,171 |
| Aug 10, 2026 | 158.40 | 158.40 | 156.20 | 156.40 | 156.40 | -1.64% | 36,942 |
| Aug 7, 2026 | 159.80 | 159.80 | 158.20 | 159.00 | 159.00 | 0.63% | 28,177 |
| Aug 6, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.88% | 46,689 |
| Aug 5, 2026 | 159.40 | 160.60 | 158.80 | 159.40 | 159.40 | 0.38% | 49,787 |
| 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 |