Borregaard

BRG · Oslo Børs · NOK

kr 153.20+1.46%+kr 2.20

Close · October 2, 2026

Price history

−19.87% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026kr 153.20
October 1, 2026kr 151.00
September 30, 2026kr 154.20
September 29, 2026kr 150.60
September 28, 2026kr 151.40
September 25, 2026kr 149.80
September 24, 2026kr 149.80
September 23, 2026kr 150.80
September 22, 2026kr 150.00
September 21, 2026kr 148.40
September 18, 2026kr 147.60
September 17, 2026kr 148.80
September 16, 2026kr 147.00
September 15, 2026kr 145.80
September 14, 2026kr 146.00
September 11, 2026kr 149.60
September 10, 2026kr 149.40
September 9, 2026kr 151.40
September 8, 2026kr 153.00
September 7, 2026kr 152.80
September 4, 2026kr 156.00
September 3, 2026kr 155.40
September 2, 2026kr 156.40
September 1, 2026kr 155.80
August 31, 2026kr 158.80
August 28, 2026kr 157.80
August 27, 2026kr 156.40
August 26, 2026kr 158.60
August 25, 2026kr 156.60
August 24, 2026kr 159.60
August 21, 2026kr 159.60
August 20, 2026kr 156.60
August 19, 2026kr 156.80
August 18, 2026kr 156.40
August 17, 2026kr 156.80
August 14, 2026kr 159.40
August 13, 2026kr 156.60
August 12, 2026kr 156.00
August 11, 2026kr 157.80
August 10, 2026kr 156.40
August 7, 2026kr 159.00
August 6, 2026kr 158.00
August 5, 2026kr 159.40
August 4, 2026kr 158.80
August 3, 2026kr 159.40
July 31, 2026kr 158.00
July 30, 2026kr 159.20
July 29, 2026kr 157.80
July 28, 2026kr 156.80
July 27, 2026kr 157.60
July 24, 2026kr 158.80
July 23, 2026kr 159.40
July 22, 2026kr 162.60
July 21, 2026kr 162.40
July 20, 2026kr 161.60
July 17, 2026kr 160.20
July 16, 2026kr 160.80
July 15, 2026kr 151.40
July 14, 2026kr 149.40
July 13, 2026kr 150.20
July 10, 2026kr 151.80
July 9, 2026kr 149.20
July 8, 2026kr 150.40
July 7, 2026kr 151.80
July 6, 2026kr 151.60
July 3, 2026kr 153.00
July 2, 2026kr 152.60
July 1, 2026kr 149.00
June 30, 2026kr 149.00
June 29, 2026kr 148.80
June 26, 2026kr 146.20
June 25, 2026kr 147.80
June 24, 2026kr 146.40
June 23, 2026kr 144.20
June 22, 2026kr 144.60
June 19, 2026kr 145.80
June 18, 2026kr 142.00
June 17, 2026kr 141.00
June 16, 2026kr 141.80
June 15, 2026kr 142.00
June 12, 2026kr 139.80
June 11, 2026kr 138.40
June 10, 2026kr 140.00
June 9, 2026kr 139.80
June 8, 2026kr 139.20
June 5, 2026kr 144.60
June 4, 2026kr 143.40
June 3, 2026kr 139.20
June 2, 2026kr 139.40
June 1, 2026kr 140.60
May 29, 2026kr 142.80
May 28, 2026kr 146.60
May 27, 2026kr 147.80
May 26, 2026kr 145.60
May 22, 2026kr 148.60
May 21, 2026kr 148.60
May 20, 2026kr 146.00
May 19, 2026kr 146.00
May 18, 2026kr 142.80
May 15, 2026kr 145.20
May 13, 2026kr 145.20
May 12, 2026kr 146.00
May 11, 2026kr 146.00
May 8, 2026kr 146.80
May 7, 2026kr 147.00
May 6, 2026kr 149.00
May 5, 2026kr 147.80
May 4, 2026kr 149.00
April 30, 2026kr 152.40
April 29, 2026kr 151.00
April 28, 2026kr 166.60
April 27, 2026kr 166.20
April 24, 2026kr 169.20
April 23, 2026kr 166.80
April 22, 2026kr 170.60
April 21, 2026kr 170.40
April 20, 2026kr 170.20
April 17, 2026kr 171.20
April 16, 2026kr 174.20
April 15, 2026kr 174.20
April 14, 2026kr 176.60
April 13, 2026kr 175.60
April 10, 2026kr 176.60
April 9, 2026kr 175.60
April 8, 2026kr 174.60
April 7, 2026kr 173.80
April 1, 2026kr 175.20
March 31, 2026kr 174.80
March 30, 2026kr 171.00
March 27, 2026kr 168.00
March 26, 2026kr 170.80
March 25, 2026kr 168.00
March 24, 2026kr 166.00
March 23, 2026kr 165.60
March 20, 2026kr 163.80
March 19, 2026kr 164.00
March 18, 2026kr 167.60
March 17, 2026kr 170.00
March 16, 2026kr 170.20
March 13, 2026kr 170.60
March 12, 2026kr 171.40
March 11, 2026kr 169.80
March 10, 2026kr 169.60
March 9, 2026kr 170.00
March 6, 2026kr 173.20
March 5, 2026kr 172.80
March 4, 2026kr 174.20
March 3, 2026kr 172.00
March 2, 2026kr 175.40
February 27, 2026kr 176.80
February 26, 2026kr 176.00
February 25, 2026kr 176.00
February 24, 2026kr 176.60
February 23, 2026kr 176.20
February 20, 2026kr 179.40
February 19, 2026kr 175.40
February 18, 2026kr 175.60
February 17, 2026kr 176.20
February 16, 2026kr 176.00
February 13, 2026kr 173.00
February 12, 2026kr 172.80
February 11, 2026kr 174.00
February 10, 2026kr 175.00
February 9, 2026kr 176.00
February 6, 2026kr 172.60
February 5, 2026kr 171.40
February 4, 2026kr 181.60
February 3, 2026kr 193.40
February 2, 2026kr 190.40
January 30, 2026kr 193.80
January 29, 2026kr 192.20
January 28, 2026kr 194.60
January 27, 2026kr 193.00
January 26, 2026kr 197.40
January 23, 2026kr 197.00
January 22, 2026kr 196.40
January 21, 2026kr 194.80
January 20, 2026kr 195.00
January 19, 2026kr 196.40
January 16, 2026kr 198.20
January 15, 2026kr 199.60
January 14, 2026kr 198.40
January 13, 2026kr 196.60
January 12, 2026kr 194.80
January 9, 2026kr 196.00
January 8, 2026kr 195.20
January 7, 2026kr 197.80
January 6, 2026kr 197.20
January 5, 2026kr 195.60
January 2, 2026kr 196.60
December 30, 2025kr 199.40
December 29, 2025kr 197.60
December 23, 2025kr 196.00
December 22, 2025kr 193.80
December 19, 2025kr 193.80
December 18, 2025kr 194.60
December 17, 2025kr 197.60
December 16, 2025kr 194.00
December 15, 2025kr 193.40
December 12, 2025kr 192.40
December 11, 2025kr 188.20
December 10, 2025kr 190.00
December 9, 2025kr 190.00
December 8, 2025kr 191.80
December 5, 2025kr 192.00
December 4, 2025kr 192.20
December 3, 2025kr 190.80
December 2, 2025kr 194.00
December 1, 2025kr 192.00
November 28, 2025kr 190.00
November 27, 2025kr 190.00
November 26, 2025kr 189.00
November 25, 2025kr 188.40
November 24, 2025kr 186.00
November 21, 2025kr 184.80
November 20, 2025kr 186.60
November 19, 2025kr 185.00
November 18, 2025kr 180.40
November 17, 2025kr 185.40
November 14, 2025kr 186.40
November 13, 2025kr 189.00
November 12, 2025kr 190.00
November 11, 2025kr 186.60
November 10, 2025kr 184.00
November 7, 2025kr 183.40
November 6, 2025kr 184.60
November 5, 2025kr 191.00
November 4, 2025kr 190.60
November 3, 2025kr 191.00
October 31, 2025kr 192.00
October 30, 2025kr 190.20
October 29, 2025kr 188.00
October 28, 2025kr 183.40
October 27, 2025kr 185.40
October 24, 2025kr 185.60
October 23, 2025kr 187.80
October 22, 2025kr 189.40
October 21, 2025kr 195.40
October 20, 2025kr 195.20
October 17, 2025kr 192.80
October 16, 2025kr 191.60
October 15, 2025kr 192.00
October 14, 2025kr 191.60
October 13, 2025kr 193.00
October 10, 2025kr 191.00
October 9, 2025kr 190.40
October 8, 2025kr 190.00
October 7, 2025kr 189.60
October 6, 2025kr 191.60
October 3, 2025kr 191.00
October 2, 2025kr 191.20

At a glance

  • The company

    Borregaard ASA engages in the development, production, and marketing of specialized biochemicals and biomaterials in Norway, rest of Europe, Asia, the United States, and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS kr 2.35 (estimate kr 1.60)

  • Next event

    Quarterly results · October 28, 2026

  • Dividend

    Last ex-dividend on April 17, 2026

Where the price stands

52-wk lowkr 137.60
52-wk highkr 200.50

−23.59% from the high

Performance

1 month
−2.05%
Year to date
−23.17%
1 year
−19.87%

Analysts · 5 analysts

Average targetkr 173.75+13.41% vs. price

Buy 3 · Hold 2 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
kr 15.27B
P/E
90.7
EPS
kr 1.69
Volume
51.17K
Dividend yield
3.15%

Stocks to explore

Other companies in the Materials sector