Borr Drilling Limited (BORR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 11:36AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 67.45 | 69.85 | 67.45 | 69.70 | 69.70 | 32,472 |
| 27 Jun 2024 | 66.40 | 69.00 | 66.40 | 68.45 | 68.45 | 203,019 |
| 26 Jun 2024 | 64.35 | 66.85 | 64.35 | 66.65 | 66.65 | 167,268 |
| 25 Jun 2024 | 66.00 | 66.00 | 63.90 | 64.35 | 64.35 | 107,905 |
| 24 Jun 2024 | 67.85 | 67.85 | 63.45 | 65.30 | 65.30 | 454,492 |
| 21 Jun 2024 | 66.70 | 67.65 | 66.35 | 66.80 | 66.80 | 918,906 |
| 20 Jun 2024 | 64.65 | 67.35 | 64.65 | 66.50 | 66.50 | 164,813 |
| 19 Jun 2024 | 67.70 | 67.70 | 66.50 | 66.70 | 66.70 | 98,578 |
| 18 Jun 2024 | 66.00 | 67.60 | 66.00 | 66.90 | 66.90 | 171,819 |
| 17 Jun 2024 | 66.85 | 67.30 | 65.50 | 66.90 | 66.90 | 142,505 |
| 14 Jun 2024 | 69.00 | 69.15 | 67.10 | 67.10 | 67.10 | 161,401 |
| 13 Jun 2024 | 72.20 | 72.20 | 68.65 | 68.75 | 68.75 | 172,986 |
| 12 Jun 2024 | 70.00 | 71.65 | 70.00 | 70.50 | 70.50 | 257,444 |
| 11 Jun 2024 | 69.65 | 70.65 | 68.90 | 69.80 | 69.80 | 247,464 |
| 10 Jun 2024 | 66.30 | 69.15 | 66.00 | 68.95 | 68.95 | 231,951 |
| 07 Jun 2024 | 66.95 | 67.90 | 66.10 | 67.90 | 67.90 | 216,665 |
| 06 Jun 2024 | 67.80 | 69.05 | 67.10 | 67.20 | 67.20 | 251,619 |
| 05 Jun 2024 | 68.50 | 69.60 | 67.65 | 68.40 | 68.40 | 289,303 |
| 04 Jun 2024 | 69.90 | 70.35 | 67.50 | 68.00 | 68.00 | 477,243 |
| 03 Jun 2024 | 70.75 | 72.55 | 69.20 | 69.35 | 69.35 | 221,940 |
| 31 May 2024 | 71.20 | 72.45 | 70.00 | 70.10 | 70.10 | 510,215 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 73.30 | 74.30 | 72.50 | 71.55 | 71.45 | 278,178 |
| 29 May 2024 | 75.65 | 76.35 | 74.60 | 74.85 | 74.75 | 767,750 |
| 28 May 2024 | 74.00 | 74.25 | 73.25 | 74.25 | 74.15 | 726,542 |
| 27 May 2024 | 71.80 | 74.30 | 71.80 | 73.40 | 73.30 | 337,890 |
| 24 May 2024 | 69.95 | 71.80 | 69.10 | 71.55 | 71.45 | 756,686 |
| 23 May 2024 | 65.35 | 71.25 | 63.95 | 71.25 | 71.15 | 1,715,310 |
| 22 May 2024 | 64.25 | 64.90 | 63.15 | 63.40 | 63.31 | 267,850 |
| 21 May 2024 | 63.50 | 64.55 | 63.05 | 64.55 | 64.46 | 424,397 |
| 16 May 2024 | 61.00 | 62.25 | 60.00 | 62.20 | 62.11 | 494,488 |
| 15 May 2024 | 63.00 | 63.00 | 59.50 | 59.95 | 59.87 | 606,605 |
| 14 May 2024 | 63.20 | 63.55 | 62.10 | 62.35 | 62.26 | 254,296 |
| 13 May 2024 | 63.50 | 63.85 | 62.10 | 62.45 | 62.36 | 305,489 |
| 10 May 2024 | 62.05 | 63.75 | 62.05 | 63.75 | 63.66 | 353,116 |
| 08 May 2024 | 60.20 | 61.95 | 60.15 | 61.95 | 61.86 | 207,715 |
| 07 May 2024 | 60.95 | 60.95 | 60.10 | 60.75 | 60.67 | 247,065 |
| 06 May 2024 | 59.65 | 60.95 | 59.05 | 60.95 | 60.86 | 471,866 |
| 03 May 2024 | 58.80 | 58.95 | 57.50 | 58.25 | 58.17 | 382,161 |
| 02 May 2024 | 59.00 | 59.70 | 58.15 | 58.65 | 58.57 | 545,151 |
| 30 Apr 2024 | 60.00 | 60.85 | 59.00 | 59.05 | 58.97 | 497,145 |
| 29 Apr 2024 | 60.50 | 60.75 | 59.60 | 60.10 | 60.02 | 409,471 |
| 26 Apr 2024 | 59.50 | 61.00 | 59.10 | 60.50 | 60.42 | 338,628 |
| 25 Apr 2024 | 61.00 | 61.30 | 59.80 | 59.80 | 59.72 | 482,291 |
| 24 Apr 2024 | 62.15 | 62.95 | 61.50 | 61.50 | 61.41 | 462,359 |
| 23 Apr 2024 | 61.35 | 62.15 | 60.95 | 61.45 | 61.36 | 353,745 |
| 22 Apr 2024 | 60.40 | 61.15 | 59.30 | 60.20 | 60.12 | 519,993 |
| 19 Apr 2024 | 61.00 | 61.90 | 59.45 | 60.40 | 60.32 | 639,601 |
| 18 Apr 2024 | 63.05 | 63.15 | 61.35 | 61.55 | 61.46 | 450,221 |
| 17 Apr 2024 | 61.50 | 64.45 | 61.05 | 64.45 | 64.36 | 785,731 |
| 16 Apr 2024 | 63.00 | 63.00 | 60.85 | 61.45 | 61.36 | 430,320 |
| 15 Apr 2024 | 63.70 | 63.85 | 62.45 | 63.15 | 63.06 | 482,610 |
| 12 Apr 2024 | 63.45 | 64.75 | 63.25 | 63.70 | 63.61 | 493,722 |
| 11 Apr 2024 | 64.00 | 64.75 | 63.30 | 63.65 | 63.56 | 457,208 |
| 10 Apr 2024 | 63.40 | 64.15 | 62.35 | 64.00 | 63.91 | 951,598 |
| 09 Apr 2024 | 65.50 | 65.90 | 63.95 | 64.60 | 64.51 | 1,244,162 |
| 08 Apr 2024 | 61.40 | 62.80 | 59.50 | 62.35 | 62.26 | 1,348,490 |
| 05 Apr 2024 | 61.55 | 62.60 | 60.00 | 61.75 | 61.66 | 1,313,703 |
| 04 Apr 2024 | 66.00 | 67.35 | 60.90 | 61.55 | 61.46 | 3,034,514 |
| 03 Apr 2024 | 66.80 | 68.30 | 63.20 | 67.90 | 67.81 | 1,016,723 |
| 02 Apr 2024 | 66.00 | 66.55 | 64.35 | 65.40 | 65.31 | 1,006,885 |
| 27 Mar 2024 | 70.00 | 70.20 | 68.00 | 69.00 | 68.90 | 237,491 |
| 26 Mar 2024 | 68.25 | 70.60 | 68.00 | 69.30 | 69.20 | 1,094,237 |
| 25 Mar 2024 | 71.50 | 71.50 | 66.40 | 68.90 | 68.80 | 1,850,074 |
| 22 Mar 2024 | 73.35 | 75.20 | 73.10 | 73.80 | 73.70 | 374,736 |
| 21 Mar 2024 | 73.40 | 74.00 | 72.95 | 73.30 | 73.20 | 320,189 |
| 20 Mar 2024 | 73.00 | 73.10 | 71.80 | 72.40 | 72.30 | 443,033 |
| 19 Mar 2024 | 72.00 | 73.35 | 72.00 | 72.40 | 72.30 | 321,867 |
| 18 Mar 2024 | 73.15 | 74.15 | 71.90 | 72.15 | 72.05 | 353,531 |
| 15 Mar 2024 | 71.05 | 74.50 | 71.00 | 73.70 | 73.60 | 1,751,739 |
| 14 Mar 2024 | 68.75 | 70.70 | 68.75 | 70.30 | 70.20 | 424,675 |
| 13 Mar 2024 | 67.05 | 68.95 | 66.70 | 68.55 | 68.45 | 973,328 |
| 12 Mar 2024 | 70.00 | 70.00 | 66.15 | 67.00 | 66.91 | 9,963,793 |
| 11 Mar 2024 | 66.05 | 70.65 | 65.00 | 70.45 | 70.35 | 1,391,865 |
| 08 Mar 2024 | 69.00 | 69.00 | 67.15 | 67.50 | 67.41 | 271,534 |
| 07 Mar 2024 | 67.00 | 68.20 | 65.70 | 67.80 | 67.71 | 504,771 |
| 06 Mar 2024 | 64.50 | 67.25 | 64.50 | 66.15 | 66.06 | 1,052,655 |
| 05 Mar 2024 | 62.25 | 64.45 | 62.25 | 63.75 | 63.66 | 1,392,666 |
| 04 Mar 2024 | 65.50 | 65.70 | 62.90 | 62.90 | 62.81 | 508,442 |
| 01 Mar 2024 | 63.90 | 65.35 | 62.35 | 64.65 | 64.56 | 520,249 |
| 01 Mar 2024 | 0.05 Dividend | |||||
| 29 Feb 2024 | 65.00 | 65.00 | 62.75 | 63.35 | 63.21 | 688,574 |
| 28 Feb 2024 | 66.60 | 66.70 | 64.65 | 64.65 | 64.51 | 355,443 |
| 27 Feb 2024 | 67.40 | 67.70 | 66.30 | 66.60 | 66.45 | 291,354 |
| 26 Feb 2024 | 66.00 | 67.80 | 66.00 | 67.35 | 67.20 | 446,375 |
| 23 Feb 2024 | 67.70 | 67.70 | 65.20 | 65.80 | 65.66 | 493,638 |
| 22 Feb 2024 | 70.20 | 71.00 | 66.75 | 67.00 | 66.85 | 775,446 |
| 21 Feb 2024 | 66.00 | 68.75 | 65.25 | 68.70 | 68.55 | 395,575 |
| 20 Feb 2024 | 68.00 | 68.00 | 66.00 | 66.80 | 66.65 | 366,200 |
| 19 Feb 2024 | 68.65 | 68.95 | 67.75 | 67.95 | 67.80 | 117,334 |
| 16 Feb 2024 | 69.00 | 69.50 | 67.50 | 68.00 | 67.85 | 449,993 |
| 15 Feb 2024 | 69.65 | 69.65 | 66.40 | 68.10 | 67.95 | 403,991 |
| 14 Feb 2024 | 67.60 | 69.60 | 67.60 | 69.15 | 69.00 | 384,713 |
| 13 Feb 2024 | 68.85 | 69.00 | 67.55 | 67.95 | 67.80 | 365,925 |
| 12 Feb 2024 | 69.00 | 69.00 | 67.75 | 68.05 | 67.90 | 534,608 |
| 09 Feb 2024 | 66.25 | 68.25 | 65.90 | 67.30 | 67.15 | 1,076,324 |
| 08 Feb 2024 | 64.95 | 65.85 | 63.95 | 65.60 | 65.46 | 338,201 |
| 07 Feb 2024 | 63.50 | 65.00 | 62.75 | 64.15 | 64.01 | 721,949 |
| 06 Feb 2024 | 61.40 | 63.50 | 61.05 | 63.30 | 63.16 | 657,496 |
| 05 Feb 2024 | 63.10 | 64.35 | 60.85 | 60.85 | 60.72 | 575,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.