Borregaard ASA (OSL:BRG)
Norway
· Delayed Price · Currency is NOK 192.00
-0.20 (-0.10%)
At close: Dec 5, 2025
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.60 | 194.40 | 191.80 | 193.40 | - | 0.62% | 12,729 |
| 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 |
| Oct 13, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.05% | 42,136 |
| Oct 10, 2025 | 192.60 | 192.60 | 190.00 | 191.00 | 191.00 | 0.32% | 21,749 |
| Oct 9, 2025 | 192.00 | 192.40 | 189.80 | 190.40 | 190.40 | 0.21% | 66,406 |
| Oct 8, 2025 | 189.60 | 190.80 | 188.60 | 190.00 | 190.00 | 0.21% | 26,699 |
| Oct 7, 2025 | 191.60 | 192.40 | 189.60 | 189.60 | 189.60 | -1.04% | 37,632 |
| Oct 6, 2025 | 192.00 | 193.20 | 190.20 | 191.60 | 191.60 | 0.31% | 25,619 |
| Oct 3, 2025 | 191.60 | 194.00 | 191.00 | 191.00 | 191.00 | -0.10% | 39,662 |
| Oct 2, 2025 | 192.00 | 193.80 | 190.40 | 191.20 | 191.20 | -0.73% | 46,223 |
| Oct 1, 2025 | 194.00 | 195.20 | 192.20 | 192.60 | 192.60 | -0.82% | 73,289 |
| Sep 30, 2025 | 194.00 | 195.80 | 193.00 | 194.20 | 194.20 | 0.62% | 80,283 |
| Sep 29, 2025 | 193.00 | 194.80 | 193.00 | 193.00 | 193.00 | 0.10% | 95,780 |
| Sep 26, 2025 | 195.00 | 196.40 | 192.80 | 192.80 | 192.80 | -1.43% | 52,694 |
| Sep 25, 2025 | 197.60 | 197.60 | 195.00 | 195.60 | 195.60 | -1.31% | 52,867 |
| Sep 24, 2025 | 199.00 | 199.20 | 197.20 | 198.20 | 198.20 | -0.80% | 42,722 |
| Sep 23, 2025 | 200.00 | 200.50 | 197.40 | 199.80 | 199.80 | 1.32% | 91,658 |
| Sep 22, 2025 | 196.00 | 198.60 | 196.00 | 197.20 | 197.20 | 0.10% | 41,740 |
| Sep 19, 2025 | 199.00 | 200.50 | 196.40 | 197.00 | 197.00 | -1.01% | 201,697 |
| Sep 18, 2025 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.75% | 34,157 |
| Sep 17, 2025 | 203.00 | 203.00 | 200.00 | 200.50 | 200.50 | -1.23% | 52,984 |
| Sep 16, 2025 | 203.00 | 205.00 | 200.50 | 203.00 | 203.00 | -2.40% | 123,516 |
| Sep 15, 2025 | 208.00 | 209.00 | 206.50 | 208.00 | 208.00 | - | 48,188 |
| Sep 12, 2025 | 206.00 | 208.50 | 206.00 | 208.00 | 208.00 | 1.22% | 35,667 |
| Sep 11, 2025 | 205.00 | 208.00 | 202.00 | 205.50 | 205.50 | -0.48% | 79,762 |
| Sep 10, 2025 | 208.50 | 209.00 | 206.50 | 206.50 | 206.50 | -1.20% | 47,106 |
| Sep 9, 2025 | 207.00 | 209.50 | 206.50 | 209.00 | 209.00 | 0.48% | 329,953 |
| Sep 8, 2025 | 209.00 | 209.00 | 206.50 | 208.00 | 208.00 | -0.72% | 38,577 |
| Sep 5, 2025 | 206.50 | 209.50 | 206.50 | 209.50 | 209.50 | 1.21% | 44,126 |
| Sep 4, 2025 | 206.50 | 209.00 | 205.50 | 207.00 | 207.00 | 0.49% | 34,433 |
| Sep 3, 2025 | 206.00 | 209.00 | 205.50 | 206.00 | 206.00 | 0.24% | 52,992 |
| Sep 2, 2025 | 205.50 | 207.00 | 204.50 | 205.50 | 205.50 | -0.24% | 28,164 |
| Sep 1, 2025 | 209.00 | 209.00 | 204.00 | 206.00 | 206.00 | -1.44% | 30,290 |
| Aug 29, 2025 | 210.00 | 211.00 | 207.00 | 209.00 | 209.00 | 1.21% | 73,444 |
| Aug 28, 2025 | 209.00 | 210.00 | 205.00 | 206.50 | 206.50 | -1.67% | 70,901 |
| Aug 27, 2025 | 210.00 | 212.00 | 209.50 | 210.00 | 210.00 | -0.47% | 41,207 |
| Aug 26, 2025 | 211.50 | 211.50 | 210.50 | 211.00 | 211.00 | -0.24% | 31,723 |
| Aug 25, 2025 | 210.00 | 211.50 | 209.50 | 211.50 | 211.50 | 0.95% | 20,849 |
| Aug 22, 2025 | 209.50 | 210.50 | 208.50 | 209.50 | 209.50 | 0.24% | 28,557 |
| Aug 21, 2025 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.71% | 123,478 |
| Aug 20, 2025 | 209.00 | 211.00 | 209.00 | 210.50 | 210.50 | 0.24% | 165,630 |
| Aug 19, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.69% | 58,660 |
| Aug 18, 2025 | 208.00 | 208.50 | 205.50 | 206.50 | 206.50 | 0.24% | 69,018 |
| Aug 15, 2025 | 206.00 | 207.50 | 205.50 | 206.00 | 206.00 | 0.49% | 26,515 |
| Aug 14, 2025 | 204.50 | 205.50 | 204.50 | 205.00 | 205.00 | 0.24% | 19,307 |
| Aug 13, 2025 | 204.50 | 206.50 | 204.00 | 204.50 | 204.50 | - | 53,734 |
| Aug 12, 2025 | 204.00 | 204.50 | 203.00 | 204.50 | 204.50 | 0.49% | 33,218 |
| Aug 11, 2025 | 203.00 | 204.50 | 203.00 | 203.50 | 203.50 | 0.49% | 34,683 |
| Aug 8, 2025 | 202.00 | 204.00 | 201.50 | 202.50 | 202.50 | 0.50% | 26,002 |
| Aug 7, 2025 | 201.00 | 201.50 | 198.60 | 201.50 | 201.50 | 1.56% | 24,319 |
| Aug 6, 2025 | 200.00 | 201.00 | 198.20 | 198.40 | 198.40 | -0.50% | 23,985 |
| Aug 5, 2025 | 199.00 | 201.00 | 199.00 | 199.40 | 199.40 | 0.20% | 39,219 |
| Aug 4, 2025 | 197.60 | 199.60 | 197.60 | 199.00 | 199.00 | 0.71% | 27,178 |
| Aug 1, 2025 | 201.00 | 201.00 | 197.60 | 197.60 | 197.60 | -1.10% | 43,411 |
| Jul 31, 2025 | 199.60 | 201.50 | 199.60 | 199.80 | 199.80 | 0.40% | 39,774 |
| Jul 30, 2025 | 200.00 | 201.00 | 198.20 | 199.00 | 199.00 | 0.30% | 30,236 |
| Jul 29, 2025 | 200.00 | 200.50 | 197.00 | 198.40 | 198.40 | -0.30% | 52,515 |
| Jul 28, 2025 | 197.60 | 201.00 | 196.60 | 199.00 | 199.00 | 2.37% | 61,338 |
| Jul 25, 2025 | 197.00 | 197.80 | 194.40 | 194.40 | 194.40 | -1.12% | 42,074 |
| Jul 24, 2025 | 198.00 | 198.20 | 196.00 | 196.60 | 196.60 | - | 34,927 |
| Jul 23, 2025 | 194.00 | 196.60 | 194.00 | 196.60 | 196.60 | 1.65% | 41,166 |
| Jul 22, 2025 | 195.80 | 195.80 | 193.40 | 193.40 | 193.40 | -1.23% | 39,399 |
| Jul 21, 2025 | 196.20 | 197.80 | 195.00 | 195.80 | 195.80 | -0.10% | 70,486 |