Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Borregaard ASA (BRG.OL)

184.00
+3.60
+(2.00%)
At close: May 5 at 4:25:02 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 5, 2025180.20184.00179.40184.00184.0082,012
May 2, 2025179.20180.40174.00180.40180.40234,600
Apr 30, 2025175.60182.80175.60178.40178.40122,318
Apr 29, 2025173.00174.40171.80173.80173.8066,284
Apr 28, 2025169.60175.00169.00172.80172.80106,918
Apr 25, 2025168.00169.60168.00169.00169.00119,700
Apr 24, 2025167.40167.60165.40167.00167.0067,433
Apr 23, 2025165.40169.00165.40167.40167.4044,277
Apr 22, 2025165.80165.80161.00164.20164.2068,779
Apr 16, 2025166.00166.40164.20165.80165.8030,941
Apr 15, 2025166.20166.80165.80166.60166.6024,066
Apr 14, 2025163.80166.00163.60166.00166.0080,835
Apr 11, 2025 4.25 Dividend
Apr 11, 2025167.00168.00162.60162.60162.6081,975
Apr 10, 2025167.40171.40167.00171.40167.15176,774
Apr 9, 2025162.00164.00159.40164.00159.93260,872
Apr 8, 2025162.60162.60158.40162.00157.98120,960
Apr 7, 2025154.60162.60151.40160.60156.62167,463
Apr 4, 2025166.00169.40161.40162.60158.57108,372
Apr 3, 2025168.00168.00165.20167.80163.6460,039
Apr 2, 2025170.40170.40166.60168.20164.0349,413
Apr 1, 2025172.00172.00169.00169.60165.3963,995
Mar 31, 2025169.00171.20166.80171.20166.9565,804
Mar 28, 2025172.00172.00169.20169.40165.2095,304
Mar 27, 2025172.20172.20169.00171.40167.1535,541
Mar 26, 2025172.20172.80171.00171.40167.1596,230
Mar 25, 2025171.00173.80170.00172.60168.32305,185
Mar 24, 2025173.60174.20170.60171.80167.5445,395
Mar 21, 2025175.00175.60172.40173.60169.30102,329
Mar 20, 2025176.40177.00173.40174.80170.4728,968
Mar 19, 2025177.00177.60174.60176.00171.6441,549
Mar 18, 2025175.20178.20174.80177.00172.6146,276
Mar 17, 2025174.00176.00173.20175.20170.8637,476
Mar 14, 2025175.20175.40172.20173.20168.91126,014
Mar 13, 2025171.00175.40169.00174.60170.2757,441
Mar 12, 2025171.00172.80169.00169.60165.3994,087
Mar 11, 2025174.00175.80170.40170.40166.1789,498
Mar 10, 2025179.40180.80175.00175.00170.66217,817
Mar 7, 2025178.00180.40178.00180.00175.5426,011
Mar 6, 2025180.40181.40178.60179.20174.7639,728
Mar 5, 2025180.80181.60178.00180.20175.7378,557
Mar 4, 2025183.00184.20179.40179.40174.9562,257
Mar 3, 2025186.40187.20185.40185.80181.1939,251
Feb 28, 2025188.00189.40183.00186.40181.7855,402
Feb 27, 2025194.40194.60189.80189.80185.09150,512
Feb 26, 2025195.60195.80193.40195.00190.1635,528
Feb 25, 2025195.00196.40193.80195.20190.3617,572
Feb 24, 2025196.00196.20192.80194.80189.9755,021
Feb 21, 2025196.60197.00193.80196.00191.1449,357
Feb 20, 2025196.40197.60196.00196.60191.7339,060
Feb 19, 2025199.20199.40195.00196.40191.5345,244
Feb 18, 2025197.80199.20197.00199.20194.2654,342
Feb 17, 2025195.20199.40195.20198.20193.2945,273
Feb 14, 2025195.60196.60195.20196.20191.3446,891
Feb 13, 2025195.80198.20195.60196.40191.5365,840
Feb 12, 2025196.00197.40196.00197.00192.12161,475
Feb 11, 2025195.00197.00192.80197.00192.1290,479
Feb 10, 2025197.00197.80195.20195.60190.7581,775
Feb 7, 2025195.00197.60195.00197.00192.1231,919
Feb 6, 2025197.40198.20194.60197.00192.1255,334
Feb 5, 2025200.00200.00196.20197.00192.1247,369
Feb 4, 2025196.00199.20195.40199.20194.2632,778
Feb 3, 2025198.80200.00194.40197.00192.12105,236
Jan 31, 2025204.00204.50202.00203.00197.9792,335
Jan 30, 2025199.80202.00198.20202.00196.9965,864
Jan 29, 2025206.00206.00196.20197.20192.31231,651
Jan 28, 2025190.00198.40189.40196.80191.92110,580
Jan 27, 2025191.20192.80188.80191.00186.26119,562
Jan 24, 2025191.80192.60190.40191.80187.0437,426
Jan 23, 2025190.00192.60189.80191.20186.4691,705
Jan 22, 2025186.40190.40186.00190.40185.68231,386
Jan 21, 2025185.40186.60184.80186.40181.7835,151
Jan 20, 2025186.20186.80185.20186.00181.3921,767
Jan 17, 2025185.40187.00185.00186.00181.3930,081
Jan 16, 2025187.00187.60183.80185.00180.4192,930
Jan 15, 2025182.00186.80182.00186.80182.1743,650
Jan 14, 2025185.80185.80182.00182.00177.4980,436
Jan 13, 2025183.80185.80182.00185.80181.1965,837
Jan 10, 2025184.40185.00183.60184.60180.02126,117
Jan 9, 2025180.80185.40180.40184.80180.2253,306
Jan 8, 2025181.60184.40180.20181.80177.2966,038
Jan 7, 2025182.80183.00181.00181.80177.2940,903
Jan 6, 2025181.80182.60180.80182.40177.8832,924
Jan 3, 2025181.40181.60179.60181.60177.1036,081
Jan 2, 2025183.40184.20180.80181.40176.9057,033
Dec 30, 2024180.40183.00180.40182.40177.8853,324
Dec 27, 2024178.20179.80177.60179.00174.5633,012
Dec 23, 2024176.60178.20176.00178.20173.7833,662
Dec 20, 2024177.00177.00175.40177.00172.61133,358
Dec 19, 2024174.20177.20174.20177.20172.81126,038
Dec 18, 2024175.80179.60175.80176.40172.0369,131
Dec 17, 2024175.80178.80174.40177.80173.39126,908
Dec 16, 2024178.00178.20175.20176.00171.6449,261
Dec 13, 2024178.40178.80176.80177.80173.3979,728
Dec 12, 2024178.20180.00176.80178.60174.1769,248
Dec 11, 2024180.60181.00178.20178.80174.3789,698
Dec 10, 2024181.80182.00178.20178.20173.78126,616
Dec 9, 2024183.60183.60181.80182.20177.6868,624
Dec 6, 2024186.00187.20182.00183.40178.8555,320
Dec 5, 2024189.40189.40183.80184.80180.22137,471
Dec 4, 2024185.00189.60185.00189.40184.7077,520
Dec 3, 2024183.60185.60183.40185.60181.0056,224
Dec 2, 2024184.20185.20183.00183.60179.0554,180
Nov 29, 2024184.00184.80182.40183.00178.4661,990
Nov 28, 2024183.00185.00182.40184.80180.2266,022
Nov 27, 2024181.00183.80180.60182.60178.0798,447
Nov 26, 2024181.00184.40181.00181.60177.10148,934
Nov 25, 2024184.40188.20181.00181.00176.513,465,570
Nov 22, 2024182.60185.00182.00183.80179.2491,108
Nov 21, 2024182.00183.60180.20182.40177.88160,709
Nov 20, 2024182.00184.80180.40183.20178.66136,603
Nov 19, 2024182.00183.20181.80182.00177.4981,180
Nov 18, 2024182.80182.80180.20182.40177.88106,177
Nov 15, 2024182.60183.40180.40183.40178.8564,038
Nov 14, 2024178.00182.80176.20182.80178.2764,591
Nov 13, 2024178.00179.20176.00177.40173.0069,905
Nov 12, 2024179.00179.80176.60179.20174.76103,140
Nov 11, 2024179.00182.00179.00179.40174.9588,165
Nov 8, 2024181.00182.00179.60180.40175.9388,957
Nov 7, 2024180.20182.40179.00181.40176.90175,804
Nov 6, 2024186.00189.00182.00182.00177.4990,408
Nov 5, 2024185.80186.80183.80185.20180.6166,233
Nov 4, 2024188.80188.80185.80186.20181.5860,980
Nov 1, 2024195.40195.40188.20188.80184.1282,358
Oct 31, 2024201.50202.00192.00194.00189.19110,009
Oct 30, 2024202.50204.00200.50200.50195.53114,494
Oct 29, 2024204.50205.50203.00205.00199.9238,526
Oct 28, 2024204.00204.50202.00204.50199.4348,673
Oct 25, 2024203.00204.00202.50203.00197.9755,781
Oct 24, 2024207.00207.00201.50203.00197.97117,056
Oct 23, 2024201.00204.50201.00203.00197.9773,018
Oct 22, 2024205.00206.50201.00202.00196.9938,664
Oct 21, 2024204.00207.50203.50206.50201.3836,000
Oct 18, 2024209.50209.50202.50203.50198.4543,027
Oct 17, 2024200.00202.50200.00201.00196.0252,047
Oct 16, 2024205.00207.00200.50200.50195.5367,065
Oct 15, 2024203.00209.00203.00208.50203.33108,793
Oct 14, 2024204.00207.50203.00203.00197.9746,009
Oct 11, 2024206.00206.00202.50205.50200.4041,233
Oct 10, 2024208.00208.00203.00206.00200.8967,208
Oct 9, 2024200.00206.50199.80205.00199.9263,001
Oct 8, 2024200.00204.00199.20199.40194.4683,200
Oct 7, 2024197.40202.00197.20199.40194.4663,381
Oct 4, 2024198.20198.20194.60196.00191.1434,558
Oct 3, 2024195.00198.00194.80195.20190.3644,127
Oct 2, 2024195.00197.60194.60194.80189.9734,223
Oct 1, 2024193.20198.80193.00197.80192.9057,720
Sep 30, 2024194.00199.80194.00198.40193.4872,895
Sep 27, 2024191.20195.00191.20194.20189.3886,365
Sep 26, 2024195.80197.80194.00194.40189.5853,930
Sep 25, 2024192.00194.60191.40194.00189.1931,266
Sep 24, 2024193.00193.00190.00192.00187.2435,954
Sep 23, 2024186.60191.60185.80191.60186.8564,578
Sep 20, 2024188.20189.20183.00186.60181.97363,853
Sep 19, 2024194.00196.80187.80188.00183.34175,251
Sep 18, 2024198.00198.00194.00194.00189.1984,686
Sep 17, 2024191.00198.00191.00198.00193.09183,569
Sep 16, 2024193.20193.20189.60191.40186.6550,698
Sep 13, 2024196.80196.80192.00193.20188.4157,805
Sep 12, 2024192.80197.00192.80193.00188.2166,212
Sep 11, 2024192.60196.80192.60194.60189.7746,259
Sep 10, 2024196.00197.20195.60195.60190.7575,897
Sep 9, 2024197.00197.00193.80196.00191.1457,691
Sep 6, 2024192.00197.20192.00196.00191.1423,416
Sep 5, 2024192.60196.60192.60194.60189.7726,236
Sep 4, 2024197.00197.80194.60194.60189.77141,232
Sep 3, 2024199.80199.80197.40197.40192.51113,058
Sep 2, 2024198.60199.80195.60199.60194.6530,280
Aug 30, 2024193.80198.00193.80197.20192.31345,730
Aug 29, 2024193.00195.00193.00194.00189.1941,757
Aug 28, 2024190.00194.60190.00193.00188.2152,870
Aug 27, 2024190.20192.60190.00190.80186.0735,443
Aug 26, 2024188.20193.00188.20193.00188.2124,938
Aug 23, 2024190.40190.60188.80190.60185.8752,886
Aug 22, 2024190.00190.60189.20190.40185.6814,219
Aug 21, 2024186.60190.00186.60190.00185.2927,697
Aug 20, 2024189.40189.40186.20186.60181.9721,013
Aug 19, 2024186.00190.00185.80189.40184.7047,983
Aug 16, 2024190.00193.00188.00189.00184.3133,204
Aug 15, 2024190.00190.20186.40190.20185.4823,749
Aug 14, 2024187.20188.60187.20188.40183.7318,578
Aug 13, 2024188.00190.00185.00187.80183.1420,152
Aug 12, 2024188.60190.00187.20189.00184.3122,524
Aug 9, 2024185.40188.60185.40188.60183.9226,596
Aug 8, 2024183.40185.40182.00184.60180.0216,360
Aug 7, 2024185.40185.40182.80183.40178.8532,299
Aug 6, 2024181.00185.60179.00182.20177.6826,759
Aug 5, 2024181.00182.20176.60181.00176.5137,575
Aug 2, 2024192.00192.00185.00185.00180.4144,024
Aug 1, 2024189.20194.80189.20192.40187.6355,213
Jul 31, 2024184.60187.00184.60187.00182.3632,883
Jul 30, 2024186.20186.60184.80185.40180.8016,271
Jul 29, 2024183.00186.00183.00186.00181.3918,964
Jul 26, 2024183.00184.60181.80183.00178.4645,544
Jul 25, 2024185.00185.00181.40182.80178.2736,264
Jul 24, 2024186.40187.00185.00186.00181.3931,844
Jul 23, 2024186.00186.80183.60186.60181.9726,240
Jul 22, 2024184.20185.80184.20185.00180.4129,557
Jul 19, 2024186.00186.40184.00185.60181.0020,751
Jul 18, 2024188.60188.60184.20186.00181.3932,026
Jul 17, 2024189.40190.20181.40190.00185.2994,827
Jul 16, 2024191.00191.20188.00190.00185.2931,142
Jul 15, 2024190.60192.20189.60190.60185.8714,887
Jul 12, 2024193.00193.00188.80190.60185.8733,784
Jul 11, 2024191.00192.20190.00191.20186.4624,331
Jul 10, 2024190.60192.40188.60189.40184.7022,075
Jul 9, 2024192.00193.00189.60190.80186.0731,899
Jul 8, 2024195.00195.00190.00191.80187.0438,853
Jul 5, 2024189.80191.00189.40191.00186.2660,367
Jul 4, 2024191.00191.20189.80189.80185.0927,378
Jul 3, 2024195.00195.00189.60190.60185.8741,425
Jul 2, 2024191.20191.80190.40190.40185.6818,461
Jul 1, 2024194.20194.20191.00191.40186.6518,617
Jun 28, 2024196.40196.40192.40192.40187.6319,763
Jun 27, 2024192.80196.20192.80196.00191.1444,754
Jun 26, 2024194.00194.60191.80192.80188.0215,172
Jun 25, 2024195.00195.60191.80193.40188.6019,574
Jun 24, 2024199.00199.00192.20194.80189.9738,725
Jun 21, 2024193.20199.40192.40199.40194.46117,754
Jun 20, 2024193.60194.60193.20193.20188.4125,893
Jun 19, 2024192.00194.60192.00193.60188.8022,167
Jun 18, 2024195.00195.00191.20192.60187.8218,431
Jun 17, 2024190.60193.60190.40192.00187.2455,197
Jun 14, 2024193.60194.00190.60191.60186.8548,852
Jun 13, 2024195.00195.00190.40190.60185.8735,309
Jun 12, 2024192.80194.40192.80194.40189.5870,484
Jun 11, 2024192.80194.00191.80192.80188.0230,179
Jun 10, 2024191.60192.60190.40192.60187.8225,013
Jun 7, 2024189.20191.60187.80191.60186.8587,592
Jun 6, 2024188.00189.60187.00189.20184.5173,224
Jun 5, 2024190.00190.40186.80187.00182.3619,088
Jun 4, 2024192.00192.00186.80189.00184.3126,623
Jun 3, 2024193.40193.40189.00189.00184.3136,033
May 31, 2024193.80193.80192.20192.40187.6378,313
May 30, 2024191.40194.80191.40193.80188.9942,549
May 29, 2024194.40195.60192.20192.20187.4349,283
May 28, 2024200.00203.50191.20194.00189.19123,400
May 27, 2024200.00201.50199.80201.50196.5041,615
May 24, 2024200.00201.50198.60201.50196.5055,848
May 23, 2024199.80201.00199.80200.50195.5331,276
May 22, 2024201.00201.00198.20199.80194.8547,808
May 21, 2024197.20202.00197.20200.00195.0475,228
May 16, 2024196.40196.60193.80196.60191.7328,007
May 15, 2024193.00196.60193.00196.40191.5357,271
May 14, 2024193.00194.40190.40193.20188.41168,129
May 13, 2024193.80195.20192.80193.60188.8044,637
May 10, 2024192.40196.40192.40196.40191.53140,317
May 8, 2024189.80193.00187.20191.80187.0463,393
May 7, 2024192.00192.20189.60189.80185.0965,701
May 6, 2024192.20193.00190.60192.20187.4344,390

Related Tickers

ELK.OL Elkem ASA
18.32
+1.22%
 
CRBN.AS Corbion N.V.
19.25
+1.64%
 
WCH.DE Wacker Chemie AG
65.90
-2.23%
 
NSIS-B.CO Novonesis A/S
433.30
0.00%
 
LYB LyondellBasell Industries N.V.
56.21
-3.72%
 
ALB Albemarle Corporation
57.94
-3.91%