Borregaard ASA Historical Data - BO4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Borregaard ASA (BO4)
Borregaard ASA (BO4) Historical

Borregaard ASA (BO4)

16.86

0.04

(0.24%)

Closed May 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	1.93470374849	16.54	16.64	16.54	21	16.54243902	DE
4	0.36	2.18181818182	16.5	16.64	15.84	52	16.24274063	DE
12	0.88	5.50688360451	15.98	17.2	15.7	153	16.34711306	DE
26	2.38	16.4364640884	14.48	17.2	13.44	270	15.08505314	DE
52	3.32	24.5199409158	13.54	17.2	12.66	231	14.90348842	DE
156	3.32	24.5199409158	13.54	17.2	12.66	231	14.90348842	DE
260	3.32	24.5199409158	13.54	17.2	12.66	231	14.90348842	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715977620	16.64	0	0.00	16.64	16.64	16.64	0
1715891220	16.64	0	0.00	16.64	16.64	16.64	0
1715804820	16.64	0.1	0.60	16.64	16.64	16.64	1
1715718360	16.54	0	0.00	16.54	16.54	16.54	0
1715631960	16.54	0.3	1.85	16.54	16.54	16.54	40
1715372820	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1715286420	16.239999	-0.18	-1.10	16.239999	16.239999	16.239999	2
1715200020	16.42	0	0.00	16.42	16.42	16.42	0
1715113620	16.42	0.28	1.73	16.42	16.42	16.42	1
1715027160	16.14	0	0.00	16.14	16.14	16.14	0
1714767960	16.14	0	0.00	16.14	16.14	16.14	0
1714681560	16.14	0.08	0.50	16.14	16.14	16.14	5
1714508820	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1714422420	16.059999	0.08	0.50	16.059999	16.059999	16.059999	125
1714163220	15.98	-0.52	-3.15	16.14	16.14	15.84	124
1714076760	16.5	0	0.00	16.5	16.5	16.5	0
1713990360	16.5	0	0.00	16.5	16.5	16.5	0
1713903960	16.5	0	0.00	16.5	16.5	16.5	30
1713817560	16.5	0.34	2.10	16.5	16.5	16.5	139
1713558420	16.16	0	0.00	16.16	16.16	16.16	0
1713472020	16.16	-0.14	-0.86	16.16	16.16	16.16	100
1713385620	16.3	0	0.00	16.3	16.3	16.3	0
1713299220	16.3	-0.36	-2.16	16.3	16.3	16.3	200
1713212820	16.66	-0.12	-0.72	16.66	16.66	16.66	20
1712953620	16.78	0	0.00	16.78	16.78	16.78	0
1712867220	16.78	-0.02	-0.12	16.78	16.78	16.78	100
1712780760	16.8	-0.16	-0.94	16.8	16.8	16.8	1000
1712694360	16.96	-0.22	-1.28	16.96	16.96	16.96	500
1712607960	17.18	-0.02	-0.12	17.18	17.18	17.18	150
1712348820	17.2	0.92	5.65	16.34	17.2	16.32	210
1712262360	16.28	0.38	2.39	16.16	16.28	16.16	101
1712175960	15.9	0	0.00	15.9	15.9	15.9	0
1712089560	15.9	-0.26	-1.61	15.7	16.16	15.7	403
1711661160	16.16	0	0.00	16.219999	16.219999	16.16	250
1711574820	16.16	0.26	1.64	16.16	16.16	16.16	9
1711488360	15.9	0	0.00	15.9	15.9	15.9	0
1711401960	15.9	0.12	0.76	15.76	15.9	15.76	300
1711142760	15.78	-0.22	-1.38	15.78	15.78	15.78	30
1711056360	16	0	0.00	16	16	16	0
1710969960	16	0.02	0.13	16	16	16	9
1710883560	15.98	0	0.00	15.98	15.98	15.98	0
1710797160	15.98	0.12	0.76	16.02	16.02	15.98	310
1710537960	15.86	-0.14	-0.88	15.86	15.86	15.86	1
1710451620	16	-0.14	-0.87	16.04	16.04	16	91
1710365160	16.14	0.02	0.12	16.14	16.14	16.14	130
1710278760	16.12	0.28	1.77	16.12	16.12	16.12	200
1710192360	15.84	0	0.00	15.84	15.84	15.84	0
1709933160	15.84	0	0.00	15.84	15.84	15.84	0
1709846760	15.84	-0.04	-0.25	15.92	15.92	15.84	2
1709760360	15.88	-0.24	-1.49	15.88	15.88	15.88	100
1709673960	16.12	0.06	0.37	16.12	16.12	16.12	50
1709587560	16.059999	-0.16	-0.99	16.059999	16.059999	16.059999	100
1709328360	16.219999	0.24	1.50	16.079999	16.219999	16.079999	63
1709241960	15.98	0.1	0.63	15.98	15.98	15.98	142
1709155560	15.88	-0.16	-1.00	15.88	15.88	15.88	215
1709069220	16.04	0.06	0.38	16.04	16.059999	16.04	406
1708982760	15.98	-0.08	-0.50	15.98	15.98	15.98	150
1708723560	16.059999	0	0.00	16.059999	16.059999	16.059999	850
1708637220	16.059999	0.3	1.90	16.059999	16.059999	16.059999	300
1708550820	15.76	-0.34	-2.11	15.92	15.92	15.74	950
1708408800	16.1	0	0.00	16.1	16.1	16.1	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions