Stuttgart - Delayed Quote EUR

Borregaard ASA (BO4.SG)

Compare
15.92
+0.22
+(1.40%)
At close: January 22 at 4:43:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202515.5616.0815.5615.9215.92-
Jan 21, 202515.6415.7215.6415.7015.70-
Jan 20, 202515.5215.7415.5215.7015.70-
Jan 17, 202515.5215.8615.5215.7015.70-
Jan 16, 202515.7215.9215.5415.5415.54-
Jan 15, 202515.4815.8415.4815.8415.84-
Jan 14, 202515.5215.7415.4615.4615.46-
Jan 13, 202515.6015.6415.4615.6015.60-
Jan 10, 202515.5415.6815.5215.6815.68-
Jan 9, 202515.1815.5015.1815.5015.50-
Jan 8, 202515.3815.5215.3215.3215.32-
Jan 7, 202515.3015.4615.3015.4615.46-
Jan 6, 202515.2415.4615.2415.4415.44-
Jan 3, 202515.4615.4615.4615.4615.46-
Jan 2, 202515.2215.2215.2215.2215.22-
Dec 30, 202415.0415.0415.0415.0415.04-
Dec 27, 202415.0415.2015.0215.0215.02100
Dec 23, 202414.6815.0214.6814.9614.96-
Dec 20, 202414.6414.8414.6414.6614.66-
Dec 19, 202414.7614.7614.6614.6614.66-
Dec 18, 202414.8615.0814.8615.0615.06-
Dec 17, 202414.9015.1014.9015.0615.06-
Dec 16, 202415.1215.1214.8414.8814.88-
Dec 13, 202415.2015.2215.1215.2015.20-
Dec 12, 202415.0415.3015.0415.2415.24-
Dec 11, 202415.1015.3615.1015.3215.32-
Dec 10, 202415.3615.3615.1815.2415.24-
Dec 9, 202415.4815.5215.4815.5215.52-
Dec 6, 202415.7815.7815.4815.5215.52-
Dec 5, 202416.2016.2015.8015.8015.80-
Dec 4, 202415.7216.1815.7216.1816.18-
Dec 3, 202415.5215.8815.5215.8815.88-
Dec 2, 202415.5415.7415.5415.6815.68-
Nov 29, 202415.7215.7815.5815.6215.62-
Nov 28, 202415.3815.7015.3815.7015.70-
Nov 27, 202415.4215.5415.4215.5215.52-
Nov 26, 202415.3615.6815.3615.6015.60-
Nov 25, 202415.6816.0615.4615.4615.46-
Nov 22, 202415.4815.8815.4815.8415.84-
Nov 21, 202415.3815.6415.3815.5815.58-
Nov 20, 202415.4615.7615.4615.5415.54-
Nov 19, 202415.3815.6015.3815.6015.60-
Nov 18, 202415.3615.4615.3415.3415.34-
Nov 15, 202415.4215.5015.3215.5015.50-
Nov 14, 202414.8215.4414.8215.4215.42-
Nov 13, 202415.0615.1014.8214.8414.84-
Nov 12, 202415.0415.1615.0015.0615.06-
Nov 11, 202415.0615.2615.0615.1615.16-
Nov 8, 202415.3815.3815.2015.2015.20-
Nov 7, 202415.3015.7415.3015.7415.74100
Nov 6, 202415.2815.7415.2815.7415.74-
Nov 5, 202415.4615.5015.4215.4215.42-
Nov 4, 202415.7615.7615.5415.5415.54-
Nov 1, 202416.2016.2016.1016.1016.10-
Oct 31, 202416.7416.7416.0216.1616.16-
Oct 30, 202417.1017.1017.0217.0417.04-
Oct 29, 202416.8817.2216.8817.1217.12-
Oct 28, 202416.9417.1016.9217.0817.08-
Oct 25, 202417.0017.1817.0017.0817.08-
Oct 24, 202417.0617.2017.0617.0817.08-
Oct 23, 202417.0017.1416.9616.9616.96-
Oct 22, 202417.3217.3217.0017.0017.00-
Oct 21, 202417.0817.3417.0817.3417.34-
Oct 18, 202416.9217.3616.9217.1417.14-
Oct 17, 202416.8216.9016.8016.9016.90-
Oct 16, 202417.4817.5016.8016.8016.80-
Oct 15, 202417.2017.5417.2017.5217.52-
Oct 14, 202417.3617.5017.1817.1817.18-
Oct 11, 202417.1817.4617.1417.4617.46-
Oct 10, 202417.3217.4617.2417.3617.36-
Oct 9, 202416.9417.3816.9417.2617.26-
Oct 8, 202416.8017.2016.8017.0817.08-
Oct 7, 202417.0417.2016.8216.9616.96-
Oct 4, 202416.6416.6816.6416.6816.68-
Oct 3, 202416.5616.6616.5616.6416.64-
Oct 2, 202416.5816.6816.5616.6416.64-
Oct 1, 202416.8016.8016.4616.7816.78-
Sep 30, 202416.5216.8016.5216.8016.80-
Sep 27, 202416.2616.5016.2616.4616.46-
Sep 26, 202416.2016.6416.2016.4416.44-
Sep 25, 202416.4216.5616.3416.4616.46-
Sep 24, 202416.1816.5416.1816.4416.44-
Sep 23, 202415.5816.3415.5816.3416.34-
Sep 20, 202415.9616.0415.5215.5215.52-
Sep 19, 202416.3616.6216.2016.2016.20-
Sep 18, 202416.7016.7016.5416.6216.62-
Sep 17, 202416.2216.5616.2216.5616.56-
Sep 16, 202416.3016.3016.1016.1816.18-
Sep 13, 202416.2216.3816.2016.2616.26-
Sep 12, 202416.0416.3616.0416.1016.10-
Sep 11, 202416.3216.3616.1416.1616.16-
Sep 10, 202416.2216.4616.2216.3216.32-
Sep 9, 202416.4816.4816.2816.3416.34-
Sep 6, 202416.3616.5816.3416.5816.58-
Sep 5, 202416.4416.5016.3016.4416.44-
Sep 4, 202416.5216.6616.4016.4616.46-
Sep 3, 202416.7216.8616.7216.8416.84-
Sep 2, 202416.7016.9416.7016.9416.94-
Aug 30, 202416.6016.8216.6016.7216.72-
Aug 29, 202416.4016.6616.4016.6016.60-
Aug 28, 202416.2416.4416.2416.4016.40-
Aug 27, 202416.0816.2216.0816.1616.16-
Aug 26, 202416.1216.3016.1216.3016.30-
Aug 23, 202416.0816.1016.0616.1016.10-
Aug 22, 202415.8816.1015.8815.9015.90-
Aug 21, 202415.7416.0415.7415.9415.94-
Aug 20, 202416.0816.0815.8815.8815.88-
Aug 19, 202415.9415.9415.5215.8415.84-
Aug 16, 202415.8816.1815.8415.8815.88-
Aug 15, 202415.6816.0215.6816.0216.02-
Aug 14, 202415.6415.9215.6415.8815.88-
Aug 13, 202415.7616.0015.7215.8015.80-
Aug 12, 202415.7015.9815.7015.9015.90-
Aug 9, 202415.6015.7815.6015.6815.68-
Aug 8, 202415.3815.5415.3415.5415.54-
Aug 7, 202415.0415.5415.0415.5415.54-
Aug 6, 202414.7415.3614.7414.9614.96-
Aug 5, 202415.2215.2214.6414.6814.68-
Aug 2, 202416.0416.0415.4815.5015.50-
Aug 1, 202415.7616.3815.7616.3216.32-
Jul 31, 202415.4015.6415.4015.6215.62-
Jul 30, 202415.5415.5815.5015.5015.50-
Jul 29, 202415.0415.5215.0415.5215.52-
Jul 26, 202414.9615.3614.9615.2015.20-
Jul 25, 202415.2615.2615.1415.1615.16-
Jul 24, 202415.4615.4815.3815.4815.48-
Jul 23, 202415.4415.4615.2215.4615.46-
Jul 22, 202415.3015.5015.3015.4015.40-
Jul 19, 202415.6615.6615.5015.5015.50-
Jul 18, 202415.8615.8615.6615.7815.78-
Jul 17, 202415.9416.0815.4216.0616.06-
Jul 16, 202416.0216.1015.9416.1016.10-
Jul 15, 202416.1416.3216.0816.0816.08-
Jul 12, 202416.2416.3816.2416.2416.24-
Jul 11, 202416.1616.3616.1616.3416.34-
Jul 10, 202416.5016.5016.2216.3216.32-
Jul 9, 202416.3816.7216.3816.6016.60-
Jul 8, 202416.6016.6816.5016.5016.50-
Jul 5, 202416.4016.6216.4016.4016.40-
Jul 4, 202416.7216.7216.5616.5616.56-
Jul 3, 202416.3816.6816.3816.5616.56-
Jul 2, 202416.6016.6416.5016.5016.50-
Jul 1, 202416.5816.7616.5816.6416.64-
Jun 28, 202417.1017.1016.8216.8416.84-
Jun 27, 202416.6217.1016.6217.1017.10-
Jun 26, 202416.7817.0416.7216.7416.74-
Jun 25, 202417.0617.2016.8816.8816.88-
Jun 24, 202417.2017.2017.1217.1617.16-
Jun 21, 202416.8416.9816.8416.9816.98-
Jun 20, 202416.7617.0816.7617.0817.08-
Jun 19, 202416.9017.0216.8616.9816.98-
Jun 18, 202416.4616.7816.4616.7616.76-
Jun 17, 202416.4216.7816.3816.3816.38-
Jun 14, 202416.4216.9016.4216.7216.72-
Jun 13, 202416.7016.8816.6016.6016.60-
Jun 12, 202416.4817.0216.4817.0217.02-
Jun 11, 202416.4416.8216.4416.7816.78-
Jun 10, 202416.4016.5616.4016.4016.40-
Jun 7, 202416.3216.5216.3216.4216.42-
Jun 6, 202416.2616.3616.2216.3416.34-
Jun 5, 202416.2016.4616.2016.3016.30-
Jun 4, 202416.4416.4616.3016.3016.30-
Jun 3, 202416.6816.8816.6816.7216.72-
May 31, 202416.7216.8816.7216.8816.88-
May 30, 202416.6616.9616.6616.9016.90-
May 29, 202416.5417.0816.5416.7816.78-
May 28, 202417.3617.7216.5616.5616.56-
May 27, 202417.2017.3817.2017.3817.38-
May 24, 202417.3017.4217.1617.4217.42-
May 23, 202416.9417.3216.9417.2817.28-
May 22, 202417.0017.2616.9616.9616.96-
May 21, 202416.7617.3016.7617.1817.18-
May 20, 202416.7816.8216.7816.8216.82-
May 17, 202416.7216.7216.6616.7216.72-
May 16, 202416.8216.8216.6816.6816.68-
May 15, 202416.2616.7816.2616.7416.74-
May 14, 202416.5016.5416.2816.2816.28-
May 13, 202416.5016.5616.4416.5216.52-
May 10, 202416.1216.6616.1216.6616.66-
May 9, 202416.2616.2816.0816.0816.08-
May 8, 202416.1216.3216.1016.1616.16-
May 7, 202416.4616.4616.1616.1616.16-
May 6, 202416.3416.4216.2416.4016.40-
May 3, 202415.9016.5015.9016.3816.38-
May 2, 202415.9616.0615.7015.8615.86-
Apr 30, 202415.9016.1615.9016.0816.08-
Apr 29, 202415.9216.1215.7016.1216.12-
Apr 26, 202415.9816.1015.9816.0816.08-
Apr 25, 202416.1416.1415.9616.0616.06-
Apr 24, 202416.2616.2616.1416.1816.18-
Apr 23, 202416.3416.6816.2416.6816.68-
Apr 22, 202416.2616.6416.2616.3016.30-
Apr 19, 202416.0416.4616.0416.4216.42-
Apr 18, 202415.9816.2415.9816.2416.24-
Apr 17, 202416.2016.6416.2016.2016.20-
Apr 16, 202416.2016.2216.1416.2216.22-
Apr 15, 202416.8616.8616.3216.4016.40-
Apr 12, 2024 3.75 Dividend
Apr 12, 202416.6016.9816.4816.9816.98-
Apr 11, 202416.5016.8216.5016.7412.99-
Apr 10, 202416.5816.9016.5816.6812.94-
Apr 9, 202416.4216.9416.4216.8213.05-
Apr 8, 202417.2017.2017.0217.0613.24150
Apr 5, 202416.2417.3216.2417.1813.33-
Apr 4, 202416.0416.3416.0416.3012.65-
Apr 3, 202415.9216.0215.7816.0212.43-
Apr 2, 202415.9216.0815.8015.8012.26-
Mar 28, 202416.1816.2016.0416.0412.45-
Mar 27, 202416.0616.2416.0616.1612.54-
Mar 26, 202415.8016.0015.7816.0012.42-
Mar 25, 202415.5015.8215.5015.6412.14100
Mar 22, 202415.7215.8215.6615.7412.21-
Mar 21, 202415.7415.8815.6615.6612.15-
Mar 20, 202415.8215.9015.8215.8212.28-
Mar 19, 202415.9215.9215.8215.8212.28-
Mar 18, 202415.6616.0215.6615.9412.37-
Mar 15, 202415.7215.9015.7215.8612.31-
Mar 14, 202415.8616.0615.7415.7412.21-
Mar 13, 202415.8416.1215.8416.1012.49-
Mar 12, 202415.6816.1015.6815.9012.34-
Mar 11, 202415.8615.9615.7815.7812.25-
Mar 8, 202415.8616.1415.8216.0012.42-
Mar 7, 202415.7015.9015.7015.8412.29-
Mar 6, 202415.9815.9815.7415.7612.23-
Mar 5, 202415.8016.0215.8016.0012.42-
Mar 4, 202415.9816.3015.9816.0412.45-
Mar 1, 202415.7016.1415.7016.0012.4260
Feb 29, 202415.6415.9015.6415.9012.34-
Feb 28, 202415.8015.8615.8015.8212.28-
Feb 27, 202415.8816.3415.8816.0212.4350
Feb 26, 202416.0416.0815.9416.0012.42-
Feb 23, 202416.0016.1015.8616.1012.49-
Feb 22, 202415.8416.1215.8416.0012.42-
Feb 21, 202415.7015.9015.7015.9012.34-
Feb 20, 202415.8615.9415.7615.9412.37-
Feb 19, 202416.0616.0615.7815.8612.31-
Feb 16, 202415.7016.0815.7016.0812.48-
Feb 15, 202415.5415.9615.5415.8212.28-
Feb 14, 202414.9815.6614.9815.6612.15-
Feb 13, 202415.3215.4015.1215.1811.78-
Feb 12, 202414.9415.3814.9415.3011.87-
Feb 9, 202415.1015.1014.9815.0811.70-
Feb 8, 202415.0415.1415.0015.1211.73-
Feb 7, 202415.4215.4215.1215.2211.81-
Feb 6, 202415.5415.5415.3815.4411.98-
Feb 5, 202415.5615.6615.5615.6612.15-
Feb 2, 202416.0216.2415.8015.8412.29-
Feb 1, 202415.6216.2415.6216.2012.57-
Jan 31, 202414.6815.9214.6815.7412.21-
Jan 30, 202414.6014.9214.6014.6811.39-
Jan 29, 202414.5814.7214.5814.5811.31-
Jan 26, 202414.3614.7414.3614.7411.44-
Jan 25, 202414.0214.3414.0214.3411.13-
Jan 24, 202414.0614.2614.0614.1410.97-
Jan 23, 202413.8414.1613.8414.1610.99-
Jan 22, 202413.6814.0213.6813.9410.82-

Related Tickers

CLRS.BE Clariant AG
11.00
-0.90%
 
CSUA.BE Corbion NV
22.88
-1.55%
 
900290.KQ Great Rich Technologies Limited
3,285.00
-1.20%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
36,827.00
-0.85%
 
7WO0.F Arcadium Lithium plc
5.50
0.00%
 
7WO.F Arcadium Lithium plc
5.50
+0.92%
 
ALZCF AlzChem Group AG
58.60
0.00%
 
27V.F Avantium N.V.
1.8260
-0.54%
 
6HG.F Haydale Graphene Industries plc
0.0002
-50.00%
 
PTPIF PT Chandra Asri Pacific Tbk
0.5061
0.00%