UK markets closed

Borregaard ASA (0QB7.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
165.81-0.79 (-0.47%)
At close: 06:45PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 2024------
16 May 2024191.30196.20193.80195.82195.82440
15 May 2024193.20196.60193.20196.60196.601,674
14 May 2024193.60193.80191.20192.14192.14976
13 May 2024194.60195.40192.40193.80193.801,279
10 May 2024192.40195.20193.80194.98194.984,431
09 May 2024------
08 May 2024198.55193.00190.20191.80191.8013,559
07 May 2024192.40191.00190.00190.51190.511,120
03 May 2024189.10193.40192.20191.70191.701,568
02 May 2024190.90191.60189.20189.20189.201,134
01 May 2024------
30 Apr 2024186.80191.80190.40191.60191.602,985
29 Apr 2024185.60190.68186.20190.68190.68554
26 Apr 2024190.30190.38187.79188.16188.1614,141
25 Apr 2024190.30190.28187.80189.98189.9815,606
24 Apr 2024191.70191.00189.20191.00191.0010,481
23 Apr 2024188.10193.40191.00191.50191.505,323
22 Apr 2024195.65195.80191.38194.25194.252,132
19 Apr 2024191.50194.40191.60193.62193.621,604
18 Apr 2024190.70192.20189.00191.45191.451,056
17 Apr 2024190.90195.20190.00190.00190.003,005
16 Apr 2024190.90190.98189.29190.73190.731,965
15 Apr 2024195.20193.20191.00191.80191.80977
12 Apr 2024192.60197.01194.13194.13194.135,893
12 Apr 20243.75 Dividend
11 Apr 2024196.10195.80194.58195.40191.651,876
10 Apr 2024193.00196.28193.80196.10192.332,776
09 Apr 2024194.40197.40194.20195.55191.803,945
08 Apr 2024199.20200.00194.18196.88193.101,213
05 Apr 2024189.30202.00190.80198.95195.138,386
04 Apr 2024187.40192.00189.60190.52186.864,484
03 Apr 2024186.80187.06185.20187.06183.47500
02 Apr 2024189.30189.79185.80187.02183.431,946
28 Mar 2024------
27 Mar 2024188.10191.00189.20190.48186.831,450
26 Mar 2024184.80188.02185.20185.61182.04829
25 Mar 2024182.90185.40182.60184.81181.265,855
22 Mar 2024183.70184.80182.71183.54180.0224,649
21 Mar 2024184.40184.00181.40183.70180.177,419
20 Mar 2024184.80184.20183.58183.58180.061,320
19 Mar 2024186.00185.60183.58184.19180.66552
18 Mar 2024183.50185.38184.20184.36180.82124
15 Mar 2024183.30184.00182.80183.78180.262,814
14 Mar 2024184.60184.60181.98184.00180.471,477
13 Mar 2024184.80186.20184.80185.14181.59163
12 Mar 2024182.90184.20183.20183.40179.88436
11 Mar 2024180.10183.40181.40182.03178.541,282
08 Mar 2024180.50182.77181.40182.77179.264,404
07 Mar 2024181.30182.00180.98181.66178.18717
06 Mar 2024183.10183.20180.98181.54178.062,990
05 Mar 2024183.10184.60183.21184.46180.922,012
04 Mar 2024186.20187.00184.00184.62181.07710
01 Mar 2024183.70185.82184.40184.67181.12520
29 Feb 2024181.50184.02182.00182.88179.372,223
28 Feb 2024183.50182.80182.00182.66179.151,209
27 Feb 2024184.00184.80183.60184.10180.572,120
26 Feb 2024184.20184.24183.21184.24180.701,532
23 Feb 2024182.30184.42181.80183.80180.272,128
22 Feb 2024181.70184.40181.60183.04179.531,502
21 Feb 2024180.30181.40179.60180.24176.782,843
20 Feb 2024180.90181.38179.00180.51177.044,431
19 Feb 2024183.70182.80179.20180.82177.353,370
16 Feb 2024181.10182.98180.20181.12177.641,448
15 Feb 2024178.20183.00180.60180.88177.411,877
14 Feb 2024175.10179.82175.40179.11175.67848
13 Feb 2024173.50174.82172.40174.82171.461,297
12 Feb 2024172.50174.60173.60174.20170.862,746
09 Feb 2024172.10173.00172.00172.00168.706,852
08 Feb 2024173.30174.00172.40172.75169.444,461
07 Feb 2024175.30174.60173.20174.38171.041,424
06 Feb 2024179.40178.52176.38178.52175.092,205
05 Feb 2024180.10182.00178.60180.60177.133,350
02 Feb 2024182.90184.20181.20182.15178.662,688
01 Feb 2024180.70185.80182.20184.92181.374,878
31 Jan 2024172.50182.00177.00179.95176.505,603
30 Jan 2024170.00167.51166.59166.59163.39223
29 Jan 2024167.50168.00165.99167.02163.813,434
26 Jan 2024164.30167.59164.40166.12162.932,428
25 Jan 2024163.60163.40162.92163.39160.2513,401
24 Jan 2024163.80163.09161.99162.38159.271,850
23 Jan 2024------
22 Jan 2024160.60160.92160.59160.92157.83722
19 Jan 2024158.70159.80158.00158.56155.527,592
18 Jan 2024157.90159.20156.40157.10154.096,016
17 Jan 2024161.40158.20157.60158.02154.985,781
16 Jan 2024163.40164.40160.80161.99158.886,092
15 Jan 2024162.60164.61162.00164.31161.162,627
12 Jan 2024169.80164.80163.60163.71160.572,836
11 Jan 2024170.00168.20166.00166.22163.033,574
10 Jan 2024167.50168.40167.20167.98164.7611,559
09 Jan 2024165.70168.60164.40167.98164.764,805
08 Jan 2024164.50167.02162.40165.72162.546,502
05 Jan 2024167.30167.60162.60164.92161.752,973
04 Jan 2024166.30168.60166.60167.03163.832,840
03 Jan 2024170.60168.60165.60166.01162.821,298
02 Jan 2024171.60172.00170.00171.03167.7517,094
29 Dec 2023170.20172.00170.80171.40168.111,505
28 Dec 2023168.20170.62166.20169.51166.264,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...