Borregaard ASA BRG
OSL · Norway · Process Industries
NOK 151.00-3.20 (-2.08%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 151.00 | -2.08% | NOK 151.40 | NOK 153.20 | NOK 150.40 | 77.33K |
| 2026-09-30 | NOK 154.20 | +2.39% | NOK 151.20 | NOK 154.40 | NOK 151.20 | 87.96K |
| 2026-09-29 | NOK 150.60 | -0.53% | NOK 151.00 | NOK 151.20 | NOK 150.00 | 24.07K |
| 2026-09-28 | NOK 151.40 | +1.07% | NOK 148.60 | NOK 151.40 | NOK 148.40 | 45.93K |
| 2026-09-25 | NOK 149.80 | 0.00% | NOK 151.40 | NOK 151.40 | NOK 148.40 | 40.43K |
| 2026-09-24 | NOK 149.80 | -0.66% | NOK 150.40 | NOK 153.60 | NOK 149.40 | 76.52K |
| 2026-09-23 | NOK 150.80 | +0.53% | NOK 149.60 | NOK 151.40 | NOK 149.60 | 31.59K |
| 2026-09-22 | NOK 150.00 | +1.08% | NOK 148.40 | NOK 150.20 | NOK 147.80 | 58.41K |
| 2026-09-21 | NOK 148.40 | +0.54% | NOK 148.00 | NOK 149.00 | NOK 146.40 | 50.60K |
| 2026-09-18 | NOK 147.60 | -0.81% | NOK 148.60 | NOK 148.80 | NOK 147.60 | 200.60K |
| 2026-09-17 | NOK 148.80 | +1.22% | NOK 148.00 | NOK 148.80 | NOK 147.60 | 74.39K |
| 2026-09-16 | NOK 147.00 | +0.82% | NOK 145.20 | NOK 147.80 | NOK 145.20 | 71.91K |
| 2026-09-15 | NOK 145.80 | -0.14% | NOK 146.20 | NOK 146.80 | NOK 145.20 | 122.87K |
| 2026-09-14 | NOK 146.00 | -2.41% | NOK 150.00 | NOK 150.80 | NOK 146.00 | 79.32K |
| 2026-09-11 | NOK 149.60 | +0.13% | NOK 149.40 | NOK 151.00 | NOK 149.40 | 45.03K |
| 2026-09-10 | NOK 149.40 | -1.32% | NOK 151.20 | NOK 151.20 | NOK 149.20 | 146.43K |
| 2026-09-09 | NOK 151.40 | -1.05% | NOK 153.00 | NOK 153.20 | NOK 151.00 | 38.06K |
| 2026-09-08 | NOK 153.00 | +0.13% | NOK 152.00 | NOK 153.80 | NOK 150.00 | 123.75K |
| 2026-09-07 | NOK 152.80 | -2.05% | NOK 156.00 | NOK 156.00 | NOK 152.80 | 94.49K |
| 2026-09-04 | NOK 156.00 | +0.39% | NOK 154.60 | NOK 156.20 | NOK 153.80 | 45.02K |
| 2026-09-03 | NOK 155.40 | -0.64% | NOK 157.20 | NOK 157.20 | NOK 155.00 | 84.24K |
| 2026-09-02 | NOK 156.40 | +0.39% | NOK 155.40 | NOK 157.40 | NOK 155.00 | 76.43K |
| 2026-09-01 | NOK 155.80 | -1.89% | NOK 159.00 | NOK 159.60 | NOK 155.80 | 96.11K |
| 2026-08-31 | NOK 158.80 | +0.63% | NOK 158.00 | NOK 159.40 | NOK 157.60 | 46.45K |
| 2026-08-28 | NOK 157.80 | +0.90% | NOK 157.00 | NOK 158.40 | NOK 157.00 | 56.39K |
| 2026-08-27 | NOK 156.40 | -1.39% | NOK 158.60 | NOK 158.60 | NOK 156.40 | 38.64K |
| 2026-08-26 | NOK 158.60 | +1.28% | NOK 156.00 | NOK 158.80 | NOK 156.00 | 185.05K |
| 2026-08-25 | NOK 156.60 | -1.88% | NOK 159.40 | NOK 159.60 | NOK 156.00 | 74.89K |
| 2026-08-24 | NOK 159.60 | 0.00% | NOK 159.00 | NOK 159.60 | NOK 157.80 | 68.69K |
| 2026-08-21 | NOK 159.60 | +1.92% | NOK 157.00 | NOK 159.60 | NOK 156.60 | 72.56K |
| 2026-08-20 | NOK 156.60 | -0.13% | NOK 157.80 | NOK 157.80 | NOK 156.20 | 38.67K |
| 2026-08-19 | NOK 156.80 | +0.26% | NOK 157.00 | NOK 157.00 | NOK 155.40 | 47.33K |
| 2026-08-18 | NOK 156.40 | -0.26% | NOK 156.80 | NOK 157.00 | NOK 155.60 | 36.48K |
| 2026-08-17 | NOK 156.80 | -1.63% | NOK 159.20 | NOK 159.40 | NOK 156.60 | 46.56K |
| 2026-08-14 | NOK 159.40 | +1.79% | NOK 155.20 | NOK 159.60 | NOK 155.20 | 61.13K |
| 2026-08-13 | NOK 156.60 | +0.38% | NOK 156.60 | NOK 158.20 | NOK 154.80 | 52.21K |
| 2026-08-12 | NOK 156.00 | -1.14% | NOK 156.40 | NOK 157.20 | NOK 155.80 | 37.58K |
| 2026-08-11 | NOK 157.80 | +0.90% | NOK 158.00 | NOK 158.00 | NOK 156.00 | 42.17K |
| 2026-08-10 | NOK 156.40 | -1.64% | NOK 158.40 | NOK 158.40 | NOK 156.20 | 36.94K |
| 2026-08-07 | NOK 159.00 | +0.63% | NOK 159.80 | NOK 159.80 | NOK 158.20 | 28.18K |
| 2026-08-06 | NOK 158.00 | -0.88% | NOK 160.00 | NOK 160.00 | NOK 158.00 | 46.69K |
| 2026-08-05 | NOK 159.40 | +0.38% | NOK 159.40 | NOK 160.60 | NOK 158.80 | 49.79K |
| 2026-08-04 | NOK 158.80 | -0.38% | NOK 158.00 | NOK 158.80 | NOK 156.80 | 45.31K |
| 2026-08-03 | NOK 159.40 | +0.89% | NOK 158.20 | NOK 159.40 | NOK 157.20 | 47.02K |
| 2026-07-31 | NOK 158.00 | -0.75% | NOK 160.00 | NOK 161.00 | NOK 158.00 | 97.70K |
| 2026-07-30 | NOK 159.20 | +0.89% | NOK 160.00 | NOK 160.00 | NOK 158.20 | 39.98K |
| 2026-07-29 | NOK 157.80 | +0.64% | NOK 158.20 | NOK 159.40 | NOK 156.80 | 48.51K |
| 2026-07-28 | NOK 156.80 | -0.51% | NOK 158.00 | NOK 158.20 | NOK 156.20 | 57.78K |
| 2026-07-27 | NOK 157.60 | -0.76% | NOK 160.00 | NOK 160.00 | NOK 157.40 | 32.89K |
| 2026-07-24 | NOK 158.80 | -0.38% | NOK 159.40 | NOK 161.00 | NOK 158.20 | 33.62K |
| 2026-07-23 | NOK 159.40 | -1.97% | NOK 162.00 | NOK 162.00 | NOK 158.80 | 50.58K |
| 2026-07-22 | NOK 162.60 | +0.12% | NOK 162.60 | NOK 163.60 | NOK 161.00 | 49.89K |
| 2026-07-21 | NOK 162.40 | +0.50% | NOK 162.00 | NOK 162.80 | NOK 159.80 | 84.67K |
| 2026-07-20 | NOK 161.60 | +0.87% | NOK 159.40 | NOK 161.80 | NOK 158.40 | 59.95K |
| 2026-07-17 | NOK 160.20 | -0.37% | NOK 160.00 | NOK 163.60 | NOK 159.00 | 115.44K |
| 2026-07-16 | NOK 160.80 | +6.21% | NOK 154.80 | NOK 162.20 | NOK 154.60 | 206.27K |
| 2026-07-15 | NOK 151.40 | +1.34% | NOK 150.60 | NOK 151.40 | NOK 149.00 | 89.21K |
| 2026-07-14 | NOK 149.40 | -0.53% | NOK 150.00 | NOK 150.80 | NOK 149.00 | 51.38K |
| 2026-07-13 | NOK 150.20 | -1.05% | NOK 151.60 | NOK 151.80 | NOK 150.00 | 73.37K |
| 2026-07-10 | NOK 151.80 | +1.74% | NOK 150.00 | NOK 152.00 | NOK 149.20 | 53.42K |
| 2026-07-09 | NOK 149.20 | -0.80% | NOK 150.20 | NOK 150.20 | NOK 148.00 | 32.06K |
| 2026-07-08 | NOK 150.40 | -0.92% | NOK 151.60 | NOK 151.60 | NOK 148.40 | 88.81K |
| 2026-07-07 | NOK 151.80 | +0.13% | NOK 152.20 | NOK 153.80 | NOK 151.40 | 67.98K |
| 2026-07-06 | NOK 151.60 | -0.92% | NOK 153.00 | NOK 153.60 | NOK 151.40 | 70.76K |
| 2026-07-03 | NOK 153.00 | +0.26% | NOK 153.60 | NOK 154.40 | NOK 152.40 | 72.16K |
| 2026-07-02 | NOK 152.60 | +2.42% | NOK 149.00 | NOK 153.60 | NOK 149.00 | 111.65K |
| 2026-07-01 | NOK 149.00 | 0.00% | NOK 150.00 | NOK 150.00 | NOK 146.40 | 120.42K |
| 2026-06-30 | NOK 149.00 | +0.13% | NOK 150.40 | NOK 150.60 | NOK 148.00 | 144.48K |
| 2026-06-29 | NOK 148.80 | +1.78% | NOK 150.60 | NOK 151.00 | NOK 148.20 | 165.03K |
| 2026-06-26 | NOK 146.20 | -1.08% | NOK 147.60 | NOK 148.00 | NOK 145.80 | 50.44K |
| 2026-06-25 | NOK 147.80 | +0.96% | NOK 146.40 | NOK 148.40 | NOK 145.00 | 72.65K |
| 2026-06-24 | NOK 146.40 | +1.53% | NOK 143.80 | NOK 146.40 | NOK 143.20 | 138.06K |
| 2026-06-23 | NOK 144.20 | -0.28% | NOK 144.20 | NOK 144.20 | NOK 141.40 | 79.09K |
| 2026-06-22 | NOK 144.60 | -0.82% | NOK 146.00 | NOK 146.00 | NOK 143.00 | 89.91K |
| 2026-06-19 | NOK 145.80 | +2.68% | NOK 144.80 | NOK 147.40 | NOK 144.60 | 286.93K |
| 2026-06-18 | NOK 142.00 | +0.71% | NOK 141.00 | NOK 143.00 | NOK 140.40 | 56.34K |
| 2026-06-17 | NOK 141.00 | -0.56% | NOK 142.00 | NOK 142.00 | NOK 140.60 | 37.96K |
| 2026-06-16 | NOK 141.80 | -0.14% | NOK 143.00 | NOK 143.00 | NOK 141.00 | 62.89K |
| 2026-06-15 | NOK 142.00 | +1.57% | NOK 141.00 | NOK 143.20 | NOK 141.00 | 107.52K |
| 2026-06-12 | NOK 139.80 | +1.01% | NOK 139.00 | NOK 140.20 | NOK 138.40 | 42.22K |
| 2026-06-11 | NOK 138.40 | -1.14% | NOK 140.20 | NOK 140.20 | NOK 137.60 | 49.25K |
| 2026-06-10 | NOK 140.00 | +0.14% | NOK 140.00 | NOK 140.60 | NOK 138.60 | 73.70K |
| 2026-06-09 | NOK 139.80 | +0.43% | NOK 139.80 | NOK 141.00 | NOK 139.20 | 69.31K |
| 2026-06-08 | NOK 139.20 | -3.73% | NOK 144.00 | NOK 144.00 | NOK 138.60 | 133.14K |
| 2026-06-05 | NOK 144.60 | +0.84% | NOK 144.00 | NOK 147.60 | NOK 143.40 | 104.76K |
| 2026-06-04 | NOK 143.40 | +3.02% | NOK 139.20 | NOK 143.40 | NOK 138.40 | 406.43K |
| 2026-06-03 | NOK 139.20 | -0.14% | NOK 139.40 | NOK 140.40 | NOK 139.00 | 60.32K |
| 2026-06-02 | NOK 139.40 | -0.85% | NOK 140.80 | NOK 142.00 | NOK 138.40 | 154.80K |
| 2026-06-01 | NOK 140.60 | -1.54% | NOK 144.00 | NOK 144.00 | NOK 140.60 | 113.80K |
| 2026-05-29 | NOK 142.80 | -2.59% | NOK 146.20 | NOK 147.40 | NOK 142.40 | 460.60K |