Borregaard ASA (BRG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:28PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 190.00 | 192.20 | 190.00 | 190.40 | 190.40 | 92,350 |
| 29 Apr 2024 | 186.20 | 191.20 | 186.20 | 191.20 | 191.20 | 74,467 |
| 26 Apr 2024 | 190.20 | 190.60 | 187.80 | 187.80 | 187.80 | 106,366 |
| 25 Apr 2024 | 190.60 | 190.60 | 187.60 | 190.00 | 190.00 | 92,860 |
| 24 Apr 2024 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | 59,006 |
| 23 Apr 2024 | 191.40 | 193.40 | 191.00 | 191.60 | 191.60 | 26,280 |
| 22 Apr 2024 | 194.80 | 197.00 | 191.40 | 191.40 | 191.40 | 30,099 |
| 19 Apr 2024 | 192.00 | 194.60 | 190.00 | 193.60 | 193.60 | 63,686 |
| 18 Apr 2024 | 192.00 | 192.40 | 188.80 | 191.20 | 191.20 | 31,615 |
| 17 Apr 2024 | 190.80 | 195.80 | 189.40 | 191.40 | 191.40 | 66,488 |
| 16 Apr 2024 | 191.00 | 191.00 | 187.60 | 191.00 | 191.00 | 54,350 |
| 15 Apr 2024 | 195.60 | 195.60 | 190.40 | 191.80 | 191.80 | 35,809 |
| 12 Apr 2024 | 192.40 | 197.40 | 192.40 | 195.60 | 195.60 | 85,664 |
| 12 Apr 2024 | 3.75 Dividend | |||||
| 11 Apr 2024 | 196.20 | 196.20 | 194.40 | 190.80 | 187.05 | 53,323 |
| 10 Apr 2024 | 196.40 | 197.60 | 193.60 | 195.60 | 191.76 | 33,295 |
| 09 Apr 2024 | 194.00 | 197.40 | 193.80 | 195.40 | 191.56 | 23,000 |
| 08 Apr 2024 | 199.40 | 200.00 | 192.80 | 194.20 | 190.38 | 45,526 |
| 05 Apr 2024 | 190.00 | 202.50 | 189.80 | 200.00 | 196.07 | 109,845 |
| 04 Apr 2024 | 187.80 | 192.00 | 187.20 | 191.80 | 188.03 | 115,692 |
| 03 Apr 2024 | 186.60 | 187.80 | 184.80 | 187.00 | 183.32 | 281,994 |
| 02 Apr 2024 | 189.00 | 190.20 | 186.00 | 187.60 | 183.91 | 110,637 |
| 27 Mar 2024 | 188.00 | 191.00 | 188.00 | 189.20 | 185.48 | 22,861 |
| 26 Mar 2024 | 185.40 | 188.00 | 184.20 | 188.00 | 184.31 | 26,621 |
| 25 Mar 2024 | 183.00 | 185.80 | 182.20 | 185.20 | 181.56 | 88,756 |
| 22 Mar 2024 | 183.20 | 184.80 | 182.00 | 183.00 | 179.40 | 60,890 |
| 21 Mar 2024 | 184.80 | 184.80 | 181.60 | 183.80 | 180.19 | 65,916 |
| 20 Mar 2024 | 184.80 | 185.20 | 183.60 | 183.60 | 179.99 | 43,554 |
| 19 Mar 2024 | 186.00 | 186.60 | 183.60 | 183.60 | 179.99 | 91,252 |
| 18 Mar 2024 | 183.20 | 186.20 | 183.20 | 185.40 | 181.76 | 28,101 |
| 15 Mar 2024 | 182.00 | 184.40 | 182.00 | 183.80 | 180.19 | 145,302 |
| 14 Mar 2024 | 185.00 | 185.20 | 182.00 | 182.00 | 178.42 | 25,113 |
| 13 Mar 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 181.36 | 23,994 |
| 12 Mar 2024 | 183.00 | 185.80 | 182.80 | 185.80 | 182.15 | 35,084 |
| 11 Mar 2024 | 182.60 | 183.40 | 181.20 | 182.40 | 178.82 | 20,286 |
| 08 Mar 2024 | 180.00 | 185.60 | 180.00 | 182.60 | 179.01 | 21,854 |
| 07 Mar 2024 | 181.00 | 181.80 | 181.00 | 181.00 | 177.44 | 29,035 |
| 06 Mar 2024 | 184.00 | 184.00 | 181.00 | 181.00 | 177.44 | 41,023 |
| 05 Mar 2024 | 182.00 | 185.00 | 182.00 | 183.80 | 180.19 | 248,931 |
| 04 Mar 2024 | 186.00 | 187.40 | 183.80 | 184.60 | 180.97 | 80,324 |
| 01 Mar 2024 | 184.40 | 186.00 | 183.80 | 185.80 | 182.15 | 90,369 |
| 29 Feb 2024 | 181.00 | 184.00 | 181.00 | 184.00 | 180.38 | 91,690 |
| 28 Feb 2024 | 182.00 | 183.80 | 181.60 | 182.00 | 178.42 | 23,175 |
| 27 Feb 2024 | 183.60 | 184.60 | 183.20 | 183.80 | 180.19 | 56,603 |
| 26 Feb 2024 | 184.00 | 185.20 | 182.60 | 183.60 | 179.99 | 37,020 |
| 23 Feb 2024 | 182.60 | 184.60 | 181.20 | 184.40 | 180.78 | 24,751 |
| 22 Feb 2024 | 182.00 | 184.40 | 181.20 | 182.40 | 178.82 | 48,923 |
| 21 Feb 2024 | 181.00 | 181.40 | 178.20 | 181.20 | 177.64 | 35,007 |
| 20 Feb 2024 | 180.00 | 181.80 | 179.20 | 181.40 | 177.83 | 38,177 |
| 19 Feb 2024 | 183.20 | 183.40 | 179.20 | 180.20 | 176.66 | 23,841 |
| 16 Feb 2024 | 182.00 | 183.80 | 180.40 | 183.00 | 179.40 | 87,248 |
| 15 Feb 2024 | 179.00 | 182.80 | 179.00 | 182.00 | 178.42 | 75,665 |
| 14 Feb 2024 | 174.00 | 179.80 | 174.00 | 179.80 | 176.27 | 134,085 |
| 13 Feb 2024 | 174.40 | 175.40 | 171.80 | 174.80 | 171.36 | 50,171 |
| 12 Feb 2024 | 174.00 | 174.80 | 172.20 | 174.60 | 171.17 | 39,176 |
| 09 Feb 2024 | 172.20 | 173.60 | 172.00 | 172.00 | 168.62 | 51,489 |
| 08 Feb 2024 | 173.00 | 174.60 | 171.80 | 173.60 | 170.19 | 35,848 |
| 07 Feb 2024 | 176.40 | 176.40 | 172.60 | 174.40 | 170.97 | 57,612 |
| 06 Feb 2024 | 179.00 | 180.20 | 176.40 | 176.40 | 172.93 | 51,270 |
| 05 Feb 2024 | 180.00 | 181.80 | 177.80 | 181.20 | 177.64 | 35,940 |
| 02 Feb 2024 | 186.00 | 186.20 | 180.60 | 182.00 | 178.42 | 73,840 |
| 01 Feb 2024 | 179.00 | 185.80 | 179.00 | 185.00 | 181.36 | 227,414 |
| 31 Jan 2024 | 174.00 | 183.00 | 174.00 | 179.40 | 175.87 | 349,529 |
| 30 Jan 2024 | 169.00 | 170.60 | 166.60 | 166.60 | 163.33 | 32,692 |
| 29 Jan 2024 | 168.00 | 168.00 | 166.00 | 168.00 | 164.70 | 72,679 |
| 26 Jan 2024 | 164.80 | 168.20 | 163.80 | 167.60 | 164.31 | 43,530 |
| 25 Jan 2024 | 165.00 | 165.00 | 161.60 | 163.40 | 160.19 | 12,823 |
| 24 Jan 2024 | 164.40 | 164.40 | 161.60 | 162.40 | 159.21 | 41,248 |
| 23 Jan 2024 | 161.60 | 163.80 | 161.00 | 163.00 | 159.80 | 34,876 |
| 22 Jan 2024 | 160.00 | 161.40 | 159.20 | 160.60 | 157.44 | 23,646 |
| 19 Jan 2024 | 160.00 | 160.00 | 157.60 | 159.80 | 156.66 | 29,785 |
| 18 Jan 2024 | 161.40 | 161.40 | 156.20 | 158.20 | 155.09 | 42,935 |
| 17 Jan 2024 | 162.00 | 162.00 | 156.80 | 158.00 | 154.89 | 127,115 |
| 16 Jan 2024 | 163.80 | 164.40 | 160.80 | 162.00 | 158.82 | 128,303 |
| 15 Jan 2024 | 164.40 | 164.60 | 161.80 | 164.60 | 161.36 | 27,054 |
| 12 Jan 2024 | 169.80 | 169.80 | 163.40 | 163.60 | 160.38 | 70,674 |
| 11 Jan 2024 | 170.00 | 170.00 | 166.00 | 166.20 | 162.93 | 50,813 |
| 10 Jan 2024 | 167.00 | 168.40 | 165.80 | 168.00 | 164.70 | 41,019 |
| 09 Jan 2024 | 166.40 | 168.60 | 164.00 | 168.00 | 164.70 | 59,575 |
| 08 Jan 2024 | 165.40 | 167.00 | 161.40 | 167.00 | 163.72 | 41,314 |
| 05 Jan 2024 | 167.60 | 168.00 | 162.00 | 163.20 | 159.99 | 31,706 |
| 04 Jan 2024 | 165.00 | 168.80 | 165.00 | 166.80 | 163.52 | 63,795 |
| 03 Jan 2024 | 170.00 | 171.00 | 165.80 | 165.80 | 162.54 | 32,318 |
| 02 Jan 2024 | 171.40 | 173.00 | 170.20 | 171.20 | 167.84 | 24,890 |
| 29 Dec 2023 | 171.00 | 172.00 | 170.20 | 171.40 | 168.03 | 23,803 |
| 28 Dec 2023 | 169.00 | 170.60 | 165.80 | 170.60 | 167.25 | 46,621 |
| 27 Dec 2023 | 162.20 | 166.40 | 162.00 | 166.20 | 162.93 | 76,717 |
| 22 Dec 2023 | 159.00 | 162.40 | 159.00 | 162.20 | 159.01 | 63,302 |
| 21 Dec 2023 | 170.00 | 170.00 | 160.20 | 161.00 | 157.84 | 42,266 |
| 20 Dec 2023 | 162.00 | 164.60 | 161.20 | 162.60 | 159.40 | 39,935 |
| 19 Dec 2023 | 165.60 | 169.80 | 163.80 | 163.80 | 160.58 | 59,472 |
| 18 Dec 2023 | 164.20 | 168.80 | 164.20 | 167.20 | 163.91 | 120,511 |
| 15 Dec 2023 | 164.60 | 167.40 | 164.60 | 164.60 | 161.36 | 140,036 |
| 14 Dec 2023 | 162.60 | 167.00 | 162.40 | 164.60 | 161.36 | 48,501 |
| 13 Dec 2023 | 161.60 | 162.40 | 158.60 | 162.40 | 159.21 | 102,720 |
| 12 Dec 2023 | 159.40 | 161.20 | 157.40 | 161.00 | 157.84 | 317,741 |
| 11 Dec 2023 | 164.60 | 164.60 | 157.00 | 159.60 | 156.46 | 407,072 |
| 08 Dec 2023 | 170.00 | 172.00 | 168.00 | 172.00 | 168.62 | 67,356 |
| 07 Dec 2023 | 171.00 | 171.00 | 167.80 | 169.20 | 165.87 | 31,014 |
| 06 Dec 2023 | 173.00 | 173.00 | 169.00 | 170.60 | 167.25 | 139,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.