EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0QB7: Borregaard Asa

14 Oct 2025
LAST:

192.2

CHANGE:
 0.60		OPEN:
191.4		HIGH:
192.2		ASK:
0.0		VOLUME:
7.3K
CHG(%):
0.31		PREV:
192.8		LOW:
190.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Oct 25191.4192.2190.0192.27.3K
13 Oct 25192.1192.8192.1192.8137
10 Oct 25191.4191.6190.8191.43.2K
09 Oct 25191.5192.6189.8191.524.1K
08 Oct 25190.6190.6190.1190.541.3K
07 Oct 25192.1192.1190.6192.01.1K
06 Oct 25192.7192.8190.6192.619.3K
03 Oct 25192.6192.9191.6192.2759
02 Oct 25192.5193.7191.1192.83.4K
01 Oct 25194.6195.0192.0194.85.6K

COMPANY PROFILE

Name:Borregaard Asa
About: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. It operates in three segments: BioSolutions, BioMaterials, and Fine Chemicals. The company develops, produces, and sells biopolymers and biovanillin for agrochemicals, batteries, industrial binders, and construction, as well as to flavour and fragrance companies, and food and beverage industry. It also develops, produces, and sells speciality cellulose for use as a raw material in the production of cellulose ethers, cellulose acetate, and other specialty products; and cellulose fibrils for industrial applications. In addition, the company provides fine chemical intermediates for contrast agents; and advanced bioethanol products. Borregaard ASA was incorporated in 2012 and is headquartered in Sarpsborg, Norway.
Address:PO Box 162, Sarpsborg, Norway, 1701
Website:https://www.borregaard.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:191.680.3%
MA10:192.280.0%
MA20:194.851.4%
MA50:201.945.1%
MA100:198.333.2%
MA200:190.221.0%
STO9:53.13
STO14:17.89 
RSI14:29.63 
WPR14:-76.22
MTM14:-5.45
ROC14:-0.03 
ATR:2.54 
Week High:192.800.3%
Week Low:189.801.3%
Month High:208.008.2%
Month Low:189.801.0%
Year High:211.5010.0%
Year Low:152.2026.3%
Volatility:15.35 

RECENT DIVIDENDS

Date Amount
11 Apr 2025$4.25
12 Apr 2024$3.75
19 Apr 2023$3.25
08 Apr 2022$2.75
15 Apr 2021$2.50
16 Jun 2020$2.30
12 Apr 2019$2.25
13 Apr 2018$2.00
21 Apr 2017$1.75
14 Apr 2016$1.50