UK markets closed

Borregaard ASA (BO4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.40+0.02 (+0.12%)
As of 05:01PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202416.3416.4216.2416.4016.40-
03 May 202415.9016.5015.9016.3816.38-
02 May 202415.9616.0615.7015.8615.86-
30 Apr 202415.9016.1615.9016.0816.08-
29 Apr 202415.9216.1215.7016.1216.12-
26 Apr 202415.9816.1015.9816.0816.08-
25 Apr 202416.1416.1415.9616.0616.06-
24 Apr 202416.2616.2616.1416.1816.18-
23 Apr 202416.3416.6816.2416.6816.68-
22 Apr 202416.2616.6416.2616.3016.30-
19 Apr 202416.0416.4616.0416.4216.42-
18 Apr 202415.9816.2415.9816.2416.24-
17 Apr 202416.2016.6416.2016.2016.20-
16 Apr 202416.2016.2216.1416.2216.22-
15 Apr 202416.8616.8616.3216.4016.40-
12 Apr 202416.6016.9816.4816.9816.98-
12 Apr 20243.75 Dividend
11 Apr 202416.5016.8216.5016.7412.99-
10 Apr 202416.5816.9016.5816.6812.94-
09 Apr 202416.4216.9416.4216.8213.05-
08 Apr 202417.2017.2017.0217.0613.24150
05 Apr 202416.2417.3216.2417.1813.33-
04 Apr 202416.0416.3416.0416.3012.65-
03 Apr 202415.9216.0215.7816.0212.43-
02 Apr 202415.9216.0815.8015.8012.26-
28 Mar 202416.1816.2016.0416.0412.45-
27 Mar 202416.0616.2416.0616.1612.54-
26 Mar 202415.8016.0015.7816.0012.42-
25 Mar 202415.5015.8215.5015.6412.14100
22 Mar 202415.7215.8215.6615.7412.21-
21 Mar 202415.7415.8815.6615.6612.15-
20 Mar 202415.8215.9015.8215.8212.28-
19 Mar 202415.9215.9215.8215.8212.28-
18 Mar 202415.6616.0215.6615.9412.37-
15 Mar 202415.7215.9015.7215.8612.31-
14 Mar 202415.8616.0615.7415.7412.21-
13 Mar 202415.8416.1215.8416.1012.49-
12 Mar 202415.6816.1015.6815.9012.34-
11 Mar 202415.8615.9615.7815.7812.25-
08 Mar 202415.8616.1415.8216.0012.42-
07 Mar 202415.7015.9015.7015.8412.29-
06 Mar 202415.9815.9815.7415.7612.23-
05 Mar 202415.8016.0215.8016.0012.42-
04 Mar 202415.9816.3015.9816.0412.45-
01 Mar 202415.7016.1415.7016.0012.4260
29 Feb 202415.6415.9015.6415.9012.34-
28 Feb 202415.8015.8615.8015.8212.28-
27 Feb 202415.8816.3415.8816.0212.4350
26 Feb 202416.0416.0815.9416.0012.42-
23 Feb 202416.0016.1015.8616.1012.49-
22 Feb 202415.8416.1215.8416.0012.42-
21 Feb 202415.7015.9015.7015.9012.34-
20 Feb 202415.8615.9415.7615.9412.37-
19 Feb 202416.0616.0615.7815.8612.31-
16 Feb 202415.7016.0815.7016.0812.48-
15 Feb 202415.5415.9615.5415.8212.28-
14 Feb 202414.9815.6614.9815.6612.15-
13 Feb 202415.3215.4015.1215.1811.78-
12 Feb 202414.9415.3814.9415.3011.87-
09 Feb 202415.1015.1014.9815.0811.70-
08 Feb 202415.0415.1415.0015.1211.73-
07 Feb 202415.4215.4215.1215.2211.81-
06 Feb 202415.5415.5415.3815.4411.98-
05 Feb 202415.5615.6615.5615.6612.15-
02 Feb 202416.0216.2415.8015.8412.29-
01 Feb 202415.6216.2415.6216.2012.57-
31 Jan 202414.6815.9214.6815.7412.21-
30 Jan 202414.6014.9214.6014.6811.39-
29 Jan 202414.5814.7214.5814.5811.31-
26 Jan 202414.3614.7414.3614.7411.44-
25 Jan 202414.0214.3414.0214.3411.13-
24 Jan 202414.0614.2614.0614.1410.97-
23 Jan 202413.8414.1613.8414.1610.99-
22 Jan 202413.6814.0213.6813.9410.82-
19 Jan 202413.6213.8613.6213.8410.74-
18 Jan 202413.6013.7413.5613.6410.58-
17 Jan 202414.0414.0413.7013.7010.63-
16 Jan 202414.1614.4014.1614.1811.00-
15 Jan 202414.4614.4614.3214.3211.11-
12 Jan 202414.7214.7214.4214.5411.28-
11 Jan 202414.6014.7614.6014.6211.34-
10 Jan 202414.5614.8014.5614.8011.48-
09 Jan 202414.4014.7414.4014.7011.41-
08 Jan 202414.2014.5814.1414.5611.30-
05 Jan 202414.6814.7414.6414.6411.36-
04 Jan 202414.6814.8214.6814.6811.39-
03 Jan 202415.0615.0614.5614.5611.30-
02 Jan 202414.8014.8014.8014.8011.48-
29 Dec 202314.8615.0814.8615.0811.70-
28 Dec 202314.5614.8414.5614.8411.52-
27 Dec 202314.2414.2414.2414.2411.05-
22 Dec 202313.9613.9613.9613.9610.83-
21 Dec 202314.2614.2614.2614.2611.07-
20 Dec 202314.5014.5014.5014.5011.25-
19 Dec 202314.5014.5014.5014.5011.25-
18 Dec 202314.3014.3014.3014.3011.10-
15 Dec 202314.0814.5014.0814.3411.13-
14 Dec 202313.5814.0013.5814.0010.86-
13 Dec 202313.3213.6013.3213.5810.54-
12 Dec 202313.5213.5613.3213.3810.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...