UK Markets open in 5 hrs 20 mins

Borregaard ASA (0QB7.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
171.20+3.00 (+1.78%)
At close: 05:44PM BST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 2023------
29 Mar 2023165.90169.40165.60168.20168.2012,834
28 Mar 2023168.00167.20163.20163.60163.603,763
27 Mar 2023165.50170.00166.00168.40168.4013,202
24 Mar 2023168.00167.60164.00164.10164.106,163
23 Mar 2023169.40168.60167.60166.90166.904,163
22 Mar 2023170.80170.00166.80168.40168.404,251
21 Mar 2023168.60171.68169.60171.20171.204,433
20 Mar 2023166.10168.40165.60167.50167.505,655
17 Mar 2023170.20172.60166.20166.90166.9011,022
16 Mar 2023166.90169.00167.60168.80168.803,878
15 Mar 2023170.80171.40165.80169.80169.808,637
14 Mar 2023169.60172.24170.00171.80171.802,788
13 Mar 2023171.00172.20170.40171.00171.0015,106
10 Mar 2023171.00172.61169.99171.00171.0010,471
09 Mar 2023170.00172.40169.99172.30172.301,459
08 Mar 2023170.00171.00168.80170.00170.006,727
07 Mar 2023175.10176.80171.60172.70172.707,521
06 Mar 2023180.90177.40175.00177.40177.4024,207
03 Mar 2023177.00178.80177.47177.00177.005,017
02 Mar 2023176.60178.00176.60176.60176.601,990
01 Mar 2023172.70178.80172.40177.60177.6010,814
28 Feb 2023179.60178.60176.20177.00177.008,029
27 Feb 2023178.60180.84179.80181.30181.304,644
24 Feb 2023175.10179.40177.80179.60179.605,511
23 Feb 2023177.00179.00178.00177.00177.003,397
22 Feb 2023178.60178.40177.40178.60178.605,597
21 Feb 2023180.10182.80179.23180.30180.304,340
20 Feb 2023183.50186.20183.30183.70183.703,882
17 Feb 2023183.30184.80182.79183.30183.308,919
16 Feb 2023182.70185.20182.60185.20185.205,476
15 Feb 2023179.40182.60178.80181.70181.707,343
14 Feb 2023176.60182.00177.40181.70181.7019,066
13 Feb 2023175.50177.20175.00175.50175.506,839
10 Feb 2023179.40176.90175.40176.80176.804,579
09 Feb 2023186.00186.00180.59182.90182.906,567
08 Feb 2023185.60189.80184.60188.10188.1015,468
07 Feb 2023187.80188.60182.00185.00185.0021,734
06 Feb 2023179.60181.80178.00179.60179.608,773
03 Feb 2023176.40181.00174.40178.80178.8023,904
02 Feb 2023164.50175.80170.40173.50173.508,562
01 Feb 2023149.90159.60157.60159.50159.506,045
31 Jan 2023153.40154.00152.40153.40153.402,565
30 Jan 2023155.60155.00153.40153.40153.402,736
27 Jan 2023152.80156.60153.40155.00155.00855
26 Jan 2023152.60154.60152.00152.40152.402,590
25 Jan 2023153.00153.20151.60153.00153.005,684
24 Jan 2023150.90153.80151.40152.80152.809,612
23 Jan 2023153.20152.60150.60151.10151.106,756
20 Jan 2023155.40154.80153.59155.40155.402,289
19 Jan 2023153.00155.20153.20155.20155.204,149
18 Jan 2023155.00155.00153.00155.00155.004,773
17 Jan 2023152.80155.40151.80155.00155.006,575
16 Jan 2023155.60154.40151.60153.60153.6011,550
13 Jan 2023158.90159.40154.60154.40154.4011,427
12 Jan 2023160.00161.40158.60160.00160.003,305
11 Jan 2023161.80162.60159.60159.50159.506,449
10 Jan 2023162.20164.40161.00162.20162.204,828
09 Jan 2023160.00164.00160.40164.30164.308,879
06 Jan 2023158.50160.20158.40160.60160.605,605
05 Jan 2023155.20158.00155.20157.30157.305,756
04 Jan 2023154.20156.20154.00154.20154.204,864
03 Jan 2023152.00154.20151.60152.20152.2036,914
30 Dec 2022154.00153.00150.98152.00152.002,854
29 Dec 2022151.70153.59151.60151.70151.708,636
28 Dec 2022154.00153.60151.60152.00152.0013,131
23 Dec 2022151.50152.60151.20151.50151.502,674
22 Dec 2022154.00152.80150.60151.30151.301,605
21 Dec 2022152.60153.60151.80152.60152.603,525
20 Dec 2022151.30152.80151.00151.30151.304,250
19 Dec 2022155.00153.00150.60152.00152.004,650
16 Dec 2022155.40154.22151.80153.20153.204,357
15 Dec 2022157.30157.80154.80154.80154.802,502
14 Dec 2022160.40159.60158.20158.10158.10396
13 Dec 2022157.10162.20159.40161.20161.2014,016
12 Dec 2022160.40159.40158.23157.90157.905,875
09 Dec 2022160.00160.60158.20160.00160.00768
08 Dec 2022157.90159.00156.68157.90157.902,680
07 Dec 2022157.30159.82157.80160.00160.0010,618
06 Dec 2022159.50162.00159.80161.60161.602,971
05 Dec 2022160.20161.40160.00160.20160.208,958
02 Dec 2022162.00161.80159.60161.00161.001,933
01 Dec 2022158.30161.60158.20160.00160.001,515
30 Nov 2022157.50158.20156.53157.30157.306,133
29 Nov 2022158.50158.60157.30158.50158.506,302
28 Nov 2022154.80158.20156.60156.90156.906,790
25 Nov 2022159.70158.40156.79157.10157.103,076
24 Nov 2022160.40161.40157.20157.90157.9010,089
23 Nov 2022157.50161.40157.20159.30159.305,590
22 Nov 2022157.90157.20153.20157.10157.109,707
21 Nov 2022154.60154.93151.40154.40154.4018,806
18 Nov 2022147.40155.60150.40153.20153.209,111
17 Nov 2022143.30148.40142.60147.20147.2015,689
16 Nov 2022147.80149.40142.40143.70143.7014,645
15 Nov 2022147.40148.80147.20147.40147.4016,922
14 Nov 2022146.00148.40144.00146.60146.6028,474
11 Nov 2022147.40147.80142.80145.00145.0019,460
10 Nov 2022140.70146.40139.00144.60144.6038,374
09 Nov 2022138.80141.20139.60140.30140.309,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...