Borregaard ASA (OSL:BRG)
Norway
· Delayed Price · Currency is NOK 142.60
-24.00 (-14.41%)
Apr 29, 2026, 11:05 AM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.00 | 167.80 | 165.00 | 166.60 | 166.60 | 0.24% | 172,181 |
| Apr 27, 2026 | 169.60 | 169.60 | 165.40 | 166.20 | 166.20 | -1.77% | 160,233 |
| Apr 24, 2026 | 167.60 | 171.60 | 167.00 | 169.20 | 169.20 | 1.44% | 51,709 |
| Apr 23, 2026 | 170.60 | 170.60 | 166.60 | 166.80 | 166.80 | -2.23% | 62,214 |
| Apr 22, 2026 | 170.80 | 171.40 | 170.20 | 170.60 | 170.60 | 0.12% | 32,254 |
| Apr 21, 2026 | 170.60 | 171.20 | 169.80 | 170.40 | 170.40 | 0.12% | 60,973 |
| Apr 20, 2026 | 170.80 | 171.40 | 169.20 | 170.20 | 170.20 | -0.58% | 63,457 |
| Apr 17, 2026 | 169.00 | 171.60 | 169.00 | 171.20 | 171.20 | -1.72% | 73,717 |
| Apr 16, 2026 | 175.00 | 175.60 | 174.00 | 174.20 | 169.45 | - | 51,564 |
| Apr 15, 2026 | 177.40 | 177.40 | 174.20 | 174.20 | 169.45 | -1.36% | 58,248 |
| Apr 14, 2026 | 175.80 | 177.60 | 174.00 | 176.60 | 171.78 | 0.57% | 138,701 |
| Apr 13, 2026 | 177.00 | 177.80 | 175.20 | 175.60 | 170.81 | -0.57% | 96,964 |
| Apr 10, 2026 | 176.60 | 177.40 | 175.20 | 176.60 | 171.78 | 0.57% | 84,713 |
| Apr 9, 2026 | 175.60 | 177.00 | 175.20 | 175.60 | 170.81 | 0.57% | 87,115 |
| Apr 8, 2026 | 176.60 | 176.60 | 174.00 | 174.60 | 169.84 | 0.46% | 79,872 |
| Apr 7, 2026 | 175.40 | 176.20 | 173.60 | 173.80 | 169.06 | -0.80% | 129,954 |
| Apr 1, 2026 | 175.00 | 176.00 | 173.20 | 175.20 | 170.42 | 0.23% | 60,423 |
| Mar 31, 2026 | 174.20 | 179.40 | 174.20 | 174.80 | 170.03 | 2.22% | 101,987 |
| Mar 30, 2026 | 168.00 | 172.20 | 167.80 | 171.00 | 166.34 | 1.79% | 114,404 |
| Mar 27, 2026 | 170.80 | 170.80 | 167.80 | 168.00 | 163.42 | -1.64% | 185,223 |
| Mar 26, 2026 | 168.00 | 171.60 | 167.80 | 170.80 | 166.14 | 1.67% | 75,170 |
| Mar 25, 2026 | 170.00 | 170.00 | 166.40 | 168.00 | 163.42 | 1.20% | 99,554 |
| Mar 24, 2026 | 165.20 | 167.00 | 163.60 | 166.00 | 161.47 | 0.24% | 87,833 |
| Mar 23, 2026 | 162.80 | 166.60 | 159.80 | 165.60 | 161.08 | 1.10% | 166,064 |
| Mar 20, 2026 | 164.80 | 166.00 | 163.80 | 163.80 | 159.33 | -0.12% | 332,082 |
| Mar 19, 2026 | 167.60 | 168.20 | 164.00 | 164.00 | 159.53 | -2.15% | 266,291 |
| Mar 18, 2026 | 170.00 | 171.80 | 167.60 | 167.60 | 163.03 | -1.41% | 183,679 |
| Mar 17, 2026 | 170.40 | 170.60 | 168.60 | 170.00 | 165.36 | -0.12% | 118,005 |
| Mar 16, 2026 | 170.40 | 171.60 | 170.00 | 170.20 | 165.56 | -0.23% | 182,119 |
| Mar 13, 2026 | 171.60 | 172.20 | 170.20 | 170.60 | 165.95 | -0.47% | 151,550 |
| Mar 12, 2026 | 168.80 | 172.00 | 168.80 | 171.40 | 166.73 | 0.94% | 80,269 |
| Mar 11, 2026 | 169.20 | 170.00 | 168.20 | 169.80 | 165.17 | 0.12% | 90,468 |
| Mar 10, 2026 | 171.00 | 171.00 | 169.20 | 169.60 | 164.98 | -0.24% | 137,146 |
| Mar 9, 2026 | 169.60 | 172.00 | 168.60 | 170.00 | 165.36 | -1.85% | 186,247 |
| Mar 6, 2026 | 172.80 | 173.80 | 172.20 | 173.20 | 168.48 | 0.23% | 334,935 |
| Mar 5, 2026 | 175.80 | 175.80 | 172.80 | 172.80 | 168.09 | -0.80% | 65,477 |
| Mar 4, 2026 | 172.80 | 174.40 | 171.60 | 174.20 | 169.45 | 1.28% | 69,596 |
| Mar 3, 2026 | 170.80 | 174.40 | 169.20 | 172.00 | 167.31 | -1.94% | 125,954 |
| Mar 2, 2026 | 176.40 | 177.00 | 175.00 | 175.40 | 170.62 | -0.79% | 95,420 |
| Feb 27, 2026 | 176.40 | 177.40 | 176.00 | 176.80 | 171.98 | 0.45% | 79,486 |
| Feb 26, 2026 | 176.00 | 177.80 | 175.60 | 176.00 | 171.20 | - | 73,933 |
| Feb 25, 2026 | 177.40 | 177.40 | 175.00 | 176.00 | 171.20 | -0.34% | 74,364 |
| Feb 24, 2026 | 176.40 | 178.20 | 176.40 | 176.60 | 171.78 | 0.23% | 44,200 |
| Feb 23, 2026 | 180.00 | 180.00 | 175.00 | 176.20 | 171.40 | -1.78% | 94,296 |
| Feb 20, 2026 | 176.00 | 180.40 | 175.60 | 179.40 | 174.51 | 2.28% | 118,036 |
| Feb 19, 2026 | 175.60 | 176.40 | 174.20 | 175.40 | 170.62 | -0.11% | 116,523 |
| Feb 18, 2026 | 176.20 | 177.40 | 174.80 | 175.60 | 170.81 | -0.34% | 57,759 |
| Feb 17, 2026 | 176.60 | 179.40 | 176.00 | 176.20 | 171.40 | 0.11% | 69,202 |
| Feb 16, 2026 | 173.20 | 176.40 | 173.00 | 176.00 | 171.20 | 1.73% | 66,802 |
| Feb 13, 2026 | 172.80 | 174.40 | 171.80 | 173.00 | 168.28 | 0.12% | 144,780 |
| Feb 12, 2026 | 175.00 | 176.00 | 172.80 | 172.80 | 168.09 | -0.69% | 142,665 |
| Feb 11, 2026 | 175.60 | 178.00 | 174.00 | 174.00 | 169.26 | -0.57% | 135,800 |
| Feb 10, 2026 | 177.00 | 178.80 | 173.20 | 175.00 | 170.23 | -0.57% | 108,734 |
| Feb 9, 2026 | 173.60 | 176.40 | 173.60 | 176.00 | 171.20 | 1.97% | 244,460 |
| Feb 6, 2026 | 171.40 | 173.00 | 168.20 | 172.60 | 167.89 | 0.70% | 625,236 |
| Feb 5, 2026 | 181.00 | 181.00 | 171.40 | 171.40 | 166.73 | -5.62% | 247,066 |
| Feb 4, 2026 | 183.60 | 185.00 | 178.00 | 181.60 | 176.65 | -6.10% | 505,852 |
| Feb 3, 2026 | 191.80 | 193.60 | 190.60 | 193.40 | 188.13 | 1.58% | 45,448 |
| Feb 2, 2026 | 193.00 | 193.00 | 190.40 | 190.40 | 185.21 | -1.75% | 33,511 |
| Jan 30, 2026 | 192.40 | 193.80 | 191.60 | 193.80 | 188.52 | 0.83% | 44,000 |
| Jan 29, 2026 | 195.80 | 196.40 | 191.60 | 192.20 | 186.96 | -1.23% | 48,730 |
| Jan 28, 2026 | 193.80 | 197.60 | 193.60 | 194.60 | 189.29 | 0.83% | 44,238 |
| Jan 27, 2026 | 196.00 | 196.20 | 190.00 | 193.00 | 187.74 | -2.23% | 43,660 |
| Jan 26, 2026 | 197.40 | 198.00 | 196.20 | 197.40 | 192.02 | 0.20% | 44,513 |
| Jan 23, 2026 | 196.60 | 198.00 | 195.60 | 197.00 | 191.63 | 0.31% | 32,380 |
| Jan 22, 2026 | 195.20 | 197.60 | 195.20 | 196.40 | 191.04 | 0.82% | 30,527 |
| Jan 21, 2026 | 195.00 | 195.00 | 192.40 | 194.80 | 189.49 | -0.10% | 83,029 |
| Jan 20, 2026 | 194.00 | 196.00 | 194.00 | 195.00 | 189.68 | -0.71% | 52,656 |
| Jan 19, 2026 | 195.40 | 198.80 | 195.40 | 196.40 | 191.04 | -0.91% | 39,560 |
| Jan 16, 2026 | 199.80 | 200.50 | 198.20 | 198.20 | 192.80 | -0.70% | 36,013 |
| Jan 15, 2026 | 198.20 | 200.50 | 197.00 | 199.60 | 194.16 | 0.60% | 49,855 |
| Jan 14, 2026 | 196.00 | 200.50 | 196.00 | 198.40 | 192.99 | 0.92% | 94,872 |
| Jan 13, 2026 | 195.60 | 197.60 | 194.60 | 196.60 | 191.24 | 0.92% | 909,562 |
| Jan 12, 2026 | 195.60 | 196.20 | 194.20 | 194.80 | 189.49 | -0.61% | 33,656 |
| Jan 9, 2026 | 196.40 | 197.00 | 195.00 | 196.00 | 190.66 | 0.41% | 53,093 |
| Jan 8, 2026 | 197.80 | 199.00 | 195.20 | 195.20 | 189.88 | -1.31% | 35,779 |
| Jan 7, 2026 | 198.00 | 198.60 | 196.60 | 197.80 | 192.41 | 0.30% | 40,353 |
| Jan 6, 2026 | 196.00 | 197.80 | 194.80 | 197.20 | 191.82 | 0.82% | 57,536 |
| Jan 5, 2026 | 197.00 | 198.60 | 194.00 | 195.60 | 190.27 | -0.51% | 80,497 |
| Jan 2, 2026 | 199.40 | 199.40 | 196.60 | 196.60 | 191.24 | -1.40% | 20,696 |
| Dec 30, 2025 | 198.40 | 200.50 | 197.40 | 199.40 | 193.96 | 0.91% | 38,770 |
| Dec 29, 2025 | 196.00 | 198.20 | 195.40 | 197.60 | 192.21 | 0.82% | 37,091 |
| Dec 23, 2025 | 194.80 | 196.00 | 192.60 | 196.00 | 190.66 | 1.14% | 39,372 |
| Dec 22, 2025 | 193.80 | 195.80 | 193.80 | 193.80 | 188.52 | - | 31,626 |
| Dec 19, 2025 | 195.60 | 196.80 | 193.60 | 193.80 | 188.52 | -0.41% | 81,004 |
| Dec 18, 2025 | 197.80 | 197.80 | 192.80 | 194.60 | 189.29 | -1.52% | 80,100 |
| Dec 17, 2025 | 194.60 | 197.60 | 193.40 | 197.60 | 192.21 | 1.86% | 65,691 |
| Dec 16, 2025 | 194.60 | 194.60 | 192.80 | 194.00 | 188.71 | 0.31% | 35,418 |
| Dec 15, 2025 | 194.00 | 194.40 | 192.40 | 193.40 | 188.13 | 0.52% | 49,890 |
| Dec 12, 2025 | 185.20 | 192.60 | 185.20 | 192.40 | 187.15 | 2.23% | 58,070 |
| Dec 11, 2025 | 190.60 | 191.00 | 188.20 | 188.20 | 183.07 | -0.95% | 190,671 |
| Dec 10, 2025 | 190.00 | 190.40 | 188.60 | 190.00 | 184.82 | - | 80,137 |
| Dec 9, 2025 | 191.80 | 191.80 | 189.60 | 190.00 | 184.82 | -0.94% | 123,429 |
| Dec 8, 2025 | 194.20 | 194.20 | 189.60 | 191.80 | 186.57 | -0.10% | 145,659 |
| Dec 5, 2025 | 192.60 | 194.40 | 191.40 | 192.00 | 186.76 | -0.10% | 27,626 |
| Dec 4, 2025 | 190.80 | 193.00 | 190.80 | 192.20 | 186.96 | 0.73% | 71,191 |
| Dec 3, 2025 | 194.40 | 194.40 | 189.60 | 190.80 | 185.60 | -1.65% | 44,297 |
| Dec 2, 2025 | 193.00 | 194.60 | 191.60 | 194.00 | 188.71 | 1.04% | 47,120 |
| Dec 1, 2025 | 189.00 | 192.40 | 188.60 | 192.00 | 186.76 | 1.05% | 24,100 |
| Nov 28, 2025 | 189.60 | 191.20 | 189.60 | 190.00 | 184.82 | - | 35,075 |