BillerudKorsnas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 108.00 | 108.00 | 105.20 | 105.60 | 99.126 | 5,752 |
| 2024-09-02 | 107.95 | 108.90 | 107.70 | 107.85 | 101.24 | 2,575 |
| 2024-08-30 | 106.40 | 108.00 | 106.40 | 107.25 | 100.68 | 4,015 |
| 2024-08-29 | 104.90 | 106.30 | 104.90 | 106.15 | 99.643 | 11,447 |
| 2024-08-28 | 104.90 | 104.90 | 104.00 | 104.55 | 98.141 | 13,696 |
| 2024-08-27 | 106.95 | 107.00 | 104.75 | 104.75 | 98.328 | 12,733 |
| 2024-08-23 | 104.80 | 105.50 | 104.50 | 104.90 | 98.469 | 12,611 |
| 2024-08-22 | 106.20 | 106.20 | 104.40 | 104.80 | 98.375 | 3,830 |
| 2024-08-21 | 106.50 | 108.30 | 106.10 | 106.50 | 99.971 | 29,143 |
| 2024-08-20 | 107.70 | 107.70 | 106.40 | 107.25 | 100.68 | 7,503 |
| 2024-08-19 | 107.55 | 108.70 | 107.20 | 108.70 | 102.04 | 5,708 |
| 2024-08-16 | 107.80 | 107.90 | 106.50 | 107.50 | 100.91 | 1,542 |
| 2024-08-15 | 106.60 | 108.60 | 106.60 | 108.05 | 101.43 | 13,646 |
| 2024-08-14 | 106.45 | 106.60 | 105.40 | 105.80 | 99.314 | 9,865 |
| 2024-08-13 | 105.70 | 106.50 | 105.40 | 105.90 | 99.408 | 13,344 |
| 2024-08-12 | 104.90 | 105.70 | 104.00 | 104.90 | 98.469 | 13,664 |
| 2024-08-09 | 105.70 | 106.00 | 104.70 | 105.70 | 99.220 | 2,897 |
| 2024-08-08 | 104.90 | 104.90 | 103.10 | 104.05 | 97.671 | 11,006 |
| 2024-08-07 | 103.90 | 105.20 | 103.90 | 104.80 | 98.375 | 2,099 |
| 2024-08-06 | 104.30 | 104.40 | 102.50 | 103.15 | 96.826 | 5,985 |
| 2024-08-05 | 103.05 | 106.10 | 100.90 | 103.00 | 96.686 | 74,334 |
| 2024-08-02 | 105.90 | 107.00 | 103.00 | 105.90 | 99.408 | 44,625 |
| 2024-08-01 | 108.05 | 108.20 | 106.50 | 106.70 | 100.16 | 3,119,433 |
| 2024-07-31 | 107.95 | 108.40 | 107.20 | 107.95 | 101.33 | 13,388 |
| 2024-07-30 | 107.65 | 108.70 | 107.00 | 107.65 | 101.05 | 4,655 |
| 2024-07-29 | 107.80 | 108.40 | 107.80 | 108.30 | 101.66 | 3,292 |
| 2024-07-26 | 108.40 | 108.40 | 106.90 | 106.90 | 100.35 | 6,978 |
| 2024-07-25 | 108.00 | 108.40 | 107.00 | 107.90 | 101.29 | 3,908 |
| 2024-07-24 | 108.00 | 109.40 | 106.80 | 109.00 | 102.32 | 30,225 |
| 2024-07-23 | 109.40 | 109.40 | 107.80 | 108.35 | 101.71 | 37,874 |
| 2024-07-22 | 111.45 | 111.50 | 108.10 | 110.10 | 103.35 | 15,069 |
| 2024-07-19 | 105.70 | 111.10 | 104.10 | 107.00 | 100.44 | 23,323 |
| 2024-07-18 | 101.30 | 103.60 | 100.90 | 103.50 | 97.155 | 50,397 |
| 2024-07-17 | 98.650 | 100.70 | 98.650 | 99.950 | 93.823 | 27,011 |
| 2024-07-16 | 97.900 | 99.200 | 97.200 | 98.625 | 92.579 | 23,835 |
| 2024-07-15 | 98.375 | 98.400 | 97.650 | 98.375 | 92.344 | 15,787 |
| 2024-07-12 | 98.200 | 99.550 | 97.900 | 98.925 | 92.860 | 31,755 |
| 2024-07-11 | 97.150 | 98.350 | 96.450 | 97.150 | 91.194 | 28,721 |
| 2024-07-10 | 97.100 | 97.100 | 96.225 | 96.225 | 90.326 | 810,907 |
| 2024-07-09 | 98.300 | 98.300 | 97.200 | 97.600 | 91.617 | 16,669 |
| 2024-07-08 | 97.600 | 98.800 | 97.250 | 98.625 | 92.579 | 42,334 |
| 2024-07-05 | 98.375 | 98.950 | 97.450 | 98.125 | 92.110 | 18,445 |
| 2024-07-04 | 97.950 | 99.000 | 97.950 | 98.675 | 92.626 | 11,410 |
| 2024-07-03 | 97.725 | 97.850 | 96.750 | 97.575 | 91.593 | 24,448 |
| 2024-07-02 | 98.150 | 98.150 | 96.750 | 97.200 | 91.241 | 14,538 |
| 2024-07-01 | 98.625 | 99.250 | 97.800 | 98.625 | 92.579 | 1,159,970 |
| 2024-06-28 | 99.200 | 99.200 | 98.100 | 98.475 | 92.438 | 4,484 |
| 2024-06-27 | 99.250 | 100.40 | 98.550 | 99.175 | 93.095 | 12,761 |
| 2024-06-26 | 99.725 | 100.20 | 98.800 | 99.425 | 93.330 | 22,679 |
| 2024-06-25 | 100.75 | 101.50 | 99.650 | 100.35 | 94.198 | 10,979 |
| 2024-06-24 | 100.60 | 101.60 | 100.50 | 100.65 | 94.480 | 698,777 |
| 2024-06-21 | 101.38 | 101.38 | 101.38 | 101.38 | 95.160 | 0 |
| 2024-06-20 | 99.700 | 101.80 | 99.700 | 101.38 | 95.160 | 30,840 |
| 2024-06-19 | 99.825 | 100.30 | 99.550 | 99.825 | 93.705 | 1,047 |
| 2024-06-18 | 99.950 | 99.950 | 98.550 | 99.050 | 92.978 | 9,249 |
| 2024-06-17 | 102.90 | 102.90 | 100.30 | 100.85 | 94.667 | 15,557 |
| 2024-06-14 | 104.65 | 105.80 | 102.00 | 102.20 | 95.935 | 15,102 |
| 2024-06-13 | 104.15 | 104.60 | 103.10 | 104.15 | 97.765 | 46,086 |
| 2024-06-12 | 103.45 | 104.40 | 103.20 | 103.45 | 97.108 | 8,920 |
| 2024-06-11 | 104.90 | 104.90 | 102.40 | 103.35 | 97.014 | 40,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 2.0000 SEK |
| 2025-05-21 | 3.5000 SEK |
| 2024-05-22 | 2.0000 SEK |
| 2023-05-25 | 2.0000 SEK |
| 2022-05-11 | 4.3000 SEK |
| 2021-05-06 | 4.3000 SEK |
| 2020-05-06 | 4.3000 SEK |
| 2019-11-12 | 2.1500 SEK |
| 2019-05-10 | 2.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.