Borregaard ASA (OSL:BRG)
Norway
· Delayed Price · Currency is NOK 170.00
-3.20 (-1.85%)
Mar 9, 2026, 4:25 PM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.60 | 172.00 | 168.60 | 170.00 | 170.00 | -1.85% | 186,247 |
| Mar 6, 2026 | 172.80 | 173.80 | 172.20 | 173.20 | 173.20 | 0.23% | 334,935 |
| Mar 5, 2026 | 175.80 | 175.80 | 172.80 | 172.80 | 172.80 | -0.80% | 65,477 |
| Mar 4, 2026 | 172.80 | 174.40 | 171.60 | 174.20 | 174.20 | 1.28% | 69,596 |
| Mar 3, 2026 | 170.80 | 174.40 | 169.20 | 172.00 | 172.00 | -1.94% | 125,954 |
| Mar 2, 2026 | 176.40 | 177.00 | 175.00 | 175.40 | 175.40 | -0.79% | 95,420 |
| Feb 27, 2026 | 176.40 | 177.40 | 176.00 | 176.80 | 176.80 | 0.45% | 79,486 |
| Feb 26, 2026 | 176.00 | 177.80 | 175.60 | 176.00 | 176.00 | - | 73,933 |
| Feb 25, 2026 | 177.40 | 177.40 | 175.00 | 176.00 | 176.00 | -0.34% | 74,364 |
| Feb 24, 2026 | 176.40 | 178.20 | 176.40 | 176.60 | 176.60 | 0.23% | 44,200 |
| Feb 23, 2026 | 180.00 | 180.00 | 175.00 | 176.20 | 176.20 | -1.78% | 94,296 |
| Feb 20, 2026 | 176.00 | 180.40 | 175.60 | 179.40 | 179.40 | 2.28% | 118,036 |
| Feb 19, 2026 | 175.60 | 176.40 | 174.20 | 175.40 | 175.40 | -0.11% | 116,523 |
| Feb 18, 2026 | 176.20 | 177.40 | 174.80 | 175.60 | 175.60 | -0.34% | 57,759 |
| Feb 17, 2026 | 176.60 | 179.40 | 176.00 | 176.20 | 176.20 | 0.11% | 69,202 |
| Feb 16, 2026 | 173.20 | 176.40 | 173.00 | 176.00 | 176.00 | 1.73% | 66,802 |
| Feb 13, 2026 | 172.80 | 174.40 | 171.80 | 173.00 | 173.00 | 0.12% | 144,780 |
| Feb 12, 2026 | 175.00 | 176.00 | 172.80 | 172.80 | 172.80 | -0.69% | 142,665 |
| Feb 11, 2026 | 175.60 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 135,800 |
| Feb 10, 2026 | 177.00 | 178.80 | 173.20 | 175.00 | 175.00 | -0.57% | 108,734 |
| Feb 9, 2026 | 173.60 | 176.40 | 173.60 | 176.00 | 176.00 | 1.97% | 244,460 |
| Feb 6, 2026 | 171.40 | 173.00 | 168.20 | 172.60 | 172.60 | 0.70% | 625,236 |
| Feb 5, 2026 | 181.00 | 181.00 | 171.40 | 171.40 | 171.40 | -5.62% | 247,066 |
| Feb 4, 2026 | 183.60 | 185.00 | 178.00 | 181.60 | 181.60 | -6.10% | 505,852 |
| Feb 3, 2026 | 191.80 | 193.60 | 190.60 | 193.40 | 193.40 | 1.58% | 45,448 |
| Feb 2, 2026 | 193.00 | 193.00 | 190.40 | 190.40 | 190.40 | -1.75% | 33,511 |
| Jan 30, 2026 | 192.40 | 193.80 | 191.60 | 193.80 | 193.80 | 0.83% | 44,000 |
| Jan 29, 2026 | 195.80 | 196.40 | 191.60 | 192.20 | 192.20 | -1.23% | 48,730 |
| Jan 28, 2026 | 193.80 | 197.60 | 193.60 | 194.60 | 194.60 | 0.83% | 44,238 |
| Jan 27, 2026 | 196.00 | 196.20 | 190.00 | 193.00 | 193.00 | -2.23% | 43,660 |
| Jan 26, 2026 | 197.40 | 198.00 | 196.20 | 197.40 | 197.40 | 0.20% | 44,513 |
| Jan 23, 2026 | 196.60 | 198.00 | 195.60 | 197.00 | 197.00 | 0.31% | 32,380 |
| Jan 22, 2026 | 195.20 | 197.60 | 195.20 | 196.40 | 196.40 | 0.82% | 30,527 |
| Jan 21, 2026 | 195.00 | 195.00 | 192.40 | 194.80 | 194.80 | -0.10% | 83,029 |
| Jan 20, 2026 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | -0.71% | 52,656 |
| Jan 19, 2026 | 195.40 | 198.80 | 195.40 | 196.40 | 196.40 | -0.91% | 39,560 |
| Jan 16, 2026 | 199.80 | 200.50 | 198.20 | 198.20 | 198.20 | -0.70% | 36,013 |
| Jan 15, 2026 | 198.20 | 200.50 | 197.00 | 199.60 | 199.60 | 0.60% | 49,855 |
| Jan 14, 2026 | 196.00 | 200.50 | 196.00 | 198.40 | 198.40 | 0.92% | 94,872 |
| Jan 13, 2026 | 195.60 | 197.60 | 194.60 | 196.60 | 196.60 | 0.92% | 909,562 |
| Jan 12, 2026 | 195.60 | 196.20 | 194.20 | 194.80 | 194.80 | -0.61% | 33,656 |
| Jan 9, 2026 | 196.40 | 197.00 | 195.00 | 196.00 | 196.00 | 0.41% | 53,093 |
| Jan 8, 2026 | 197.80 | 199.00 | 195.20 | 195.20 | 195.20 | -1.31% | 35,779 |
| Jan 7, 2026 | 198.00 | 198.60 | 196.60 | 197.80 | 197.80 | 0.30% | 40,353 |
| Jan 6, 2026 | 196.00 | 197.80 | 194.80 | 197.20 | 197.20 | 0.82% | 57,536 |
| Jan 5, 2026 | 197.00 | 198.60 | 194.00 | 195.60 | 195.60 | -0.51% | 80,497 |
| Jan 2, 2026 | 199.40 | 199.40 | 196.60 | 196.60 | 196.60 | -1.40% | 20,696 |
| Dec 30, 2025 | 198.40 | 200.50 | 197.40 | 199.40 | 199.40 | 0.91% | 38,770 |
| Dec 29, 2025 | 196.00 | 198.20 | 195.40 | 197.60 | 197.60 | 0.82% | 37,091 |
| Dec 23, 2025 | 194.80 | 196.00 | 192.60 | 196.00 | 196.00 | 1.14% | 39,372 |
| Dec 22, 2025 | 193.80 | 195.80 | 193.80 | 193.80 | 193.80 | - | 31,626 |
| Dec 19, 2025 | 195.60 | 196.80 | 193.60 | 193.80 | 193.80 | -0.41% | 81,004 |
| Dec 18, 2025 | 197.80 | 197.80 | 192.80 | 194.60 | 194.60 | -1.52% | 80,100 |
| Dec 17, 2025 | 194.60 | 197.60 | 193.40 | 197.60 | 197.60 | 1.86% | 65,691 |
| Dec 16, 2025 | 194.60 | 194.60 | 192.80 | 194.00 | 194.00 | 0.31% | 35,418 |
| Dec 15, 2025 | 194.00 | 194.40 | 192.40 | 193.40 | 193.40 | 0.52% | 49,890 |
| Dec 12, 2025 | 185.20 | 192.60 | 185.20 | 192.40 | 192.40 | 2.23% | 58,070 |
| Dec 11, 2025 | 190.60 | 191.00 | 188.20 | 188.20 | 188.20 | -0.95% | 190,671 |
| Dec 10, 2025 | 190.00 | 190.40 | 188.60 | 190.00 | 190.00 | - | 80,137 |
| Dec 9, 2025 | 191.80 | 191.80 | 189.60 | 190.00 | 190.00 | -0.94% | 123,429 |
| Dec 8, 2025 | 194.20 | 194.20 | 189.60 | 191.80 | 191.80 | -0.10% | 145,659 |
| Dec 5, 2025 | 192.60 | 194.40 | 191.40 | 192.00 | 192.00 | -0.10% | 27,626 |
| Dec 4, 2025 | 190.80 | 193.00 | 190.80 | 192.20 | 192.20 | 0.73% | 71,191 |
| Dec 3, 2025 | 194.40 | 194.40 | 189.60 | 190.80 | 190.80 | -1.65% | 44,297 |
| Dec 2, 2025 | 193.00 | 194.60 | 191.60 | 194.00 | 194.00 | 1.04% | 47,120 |
| Dec 1, 2025 | 189.00 | 192.40 | 188.60 | 192.00 | 192.00 | 1.05% | 24,100 |
| Nov 28, 2025 | 189.60 | 191.20 | 189.60 | 190.00 | 190.00 | - | 35,075 |
| Nov 27, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | 31,041 |
| Nov 26, 2025 | 188.40 | 190.00 | 187.20 | 189.00 | 189.00 | 0.32% | 45,512 |
| Nov 25, 2025 | 185.00 | 188.60 | 184.40 | 188.40 | 188.40 | 1.29% | 76,404 |
| Nov 24, 2025 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.65% | 22,574 |
| Nov 21, 2025 | 187.00 | 187.00 | 182.60 | 184.80 | 184.80 | -0.96% | 45,653 |
| Nov 20, 2025 | 185.00 | 186.80 | 184.20 | 186.60 | 186.60 | 0.86% | 25,682 |
| Nov 19, 2025 | 180.60 | 185.00 | 180.60 | 185.00 | 185.00 | 2.55% | 124,391 |
| Nov 18, 2025 | 185.00 | 185.00 | 180.40 | 180.40 | 180.40 | -2.70% | 42,930 |
| Nov 17, 2025 | 188.00 | 188.60 | 184.20 | 185.40 | 185.40 | -0.54% | 23,421 |
| Nov 14, 2025 | 185.00 | 190.00 | 184.80 | 186.40 | 186.40 | -1.38% | 105,454 |
| Nov 13, 2025 | 190.00 | 190.40 | 188.20 | 189.00 | 189.00 | -0.53% | 26,520 |
| Nov 12, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.82% | 43,734 |
| Nov 11, 2025 | 184.00 | 186.60 | 182.20 | 186.60 | 186.60 | 1.41% | 219,379 |
| Nov 10, 2025 | 184.20 | 184.40 | 183.40 | 184.00 | 184.00 | 0.33% | 55,706 |
| Nov 7, 2025 | 185.60 | 186.80 | 182.20 | 183.40 | 183.40 | -0.65% | 113,640 |
| Nov 6, 2025 | 190.60 | 191.00 | 183.80 | 184.60 | 184.60 | -3.35% | 94,565 |
| Nov 5, 2025 | 190.00 | 191.60 | 190.00 | 191.00 | 191.00 | 0.21% | 29,254 |
| Nov 4, 2025 | 190.00 | 191.00 | 190.00 | 190.60 | 190.60 | -0.21% | 38,741 |
| Nov 3, 2025 | 190.40 | 191.00 | 189.60 | 191.00 | 191.00 | -0.52% | 42,799 |
| Oct 31, 2025 | 195.00 | 195.00 | 190.80 | 192.00 | 192.00 | 0.95% | 85,541 |
| Oct 30, 2025 | 187.60 | 190.20 | 186.20 | 190.20 | 190.20 | 1.17% | 90,296 |
| Oct 29, 2025 | 184.00 | 188.00 | 183.20 | 188.00 | 188.00 | 2.51% | 41,604 |
| Oct 28, 2025 | 185.00 | 185.00 | 183.00 | 183.40 | 183.40 | -1.08% | 29,728 |
| Oct 27, 2025 | 184.80 | 185.40 | 184.00 | 185.40 | 185.40 | -0.11% | 96,732 |
| Oct 24, 2025 | 187.00 | 187.80 | 184.20 | 185.60 | 185.60 | -1.17% | 72,447 |
| Oct 23, 2025 | 195.00 | 195.00 | 187.20 | 187.80 | 187.80 | -0.84% | 105,290 |
| Oct 22, 2025 | 189.00 | 190.00 | 184.80 | 189.40 | 189.40 | -3.07% | 170,535 |
| Oct 21, 2025 | 196.00 | 196.60 | 195.00 | 195.40 | 195.40 | 0.10% | 48,778 |
| Oct 20, 2025 | 191.80 | 195.60 | 191.80 | 195.20 | 195.20 | 1.24% | 31,294 |
| Oct 17, 2025 | 191.40 | 194.00 | 189.60 | 192.80 | 192.80 | 0.63% | 37,817 |
| Oct 16, 2025 | 191.40 | 193.20 | 191.40 | 191.60 | 191.60 | -0.21% | 33,041 |
| Oct 15, 2025 | 192.20 | 195.00 | 192.00 | 192.00 | 192.00 | 0.21% | 41,179 |
| Oct 14, 2025 | 193.00 | 193.00 | 189.40 | 191.60 | 191.60 | -0.73% | 56,959 |