BillerudKorsnas AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	102.20	104.90	102.20	104.30	97.906	37,123
2024-06-07	102.45	102.45	100.90	102.45	96.169	7,743
2024-06-06	103.00	103.00	103.00	103.00	96.686	0
2024-06-05	104.60	104.60	102.80	103.00	96.686	16,886
2024-06-04	105.40	106.00	104.00	104.10	97.718	4,610,517
2024-06-03	106.10	106.60	104.60	105.20	98.751	31,872
2024-05-31	107.80	108.00	105.10	106.55	100.02	108,016
2024-05-30	106.45	108.30	106.30	107.85	101.24	10,330
2024-05-29	106.35	107.10	104.50	107.10	100.53	11,744
2024-05-28	107.65	108.50	104.70	106.25	99.736	5,256,964
2024-05-24	109.75	110.00	108.20	109.40	102.69	20,235
2024-05-23	111.75	111.90	109.80	110.35	103.59	23,271
2024-05-22	112.45	116.50	110.70	112.70	105.79	74,636
2024-05-21	101.10	114.40	100.20	112.55	103.77	43,856
2024-05-20	99.400	100.70	99.400	99.850	92.063	33,278
2024-05-17	98.850	98.850	97.450	98.550	90.865	7,045
2024-05-16	98.900	100.20	97.350	99.850	92.063	17,184
2024-05-15	98.150	99.550	97.200	99.050	91.326	46,517
2024-05-14	94.500	98.100	94.500	97.300	89.712	52,063
2024-05-13	93.850	95.400	93.300	94.575	87.200	19,434
2024-05-10	92.700	93.800	92.450	93.175	85.909	21,816
2024-05-09	92.450	92.450	92.450	92.450	85.240	0
2024-05-08	92.700	92.800	91.800	92.450	85.240	59,262
2024-05-07	91.300	92.750	91.300	92.450	85.240	806,726
2024-05-03	92.250	93.350	90.300	90.775	83.696	18,973
2024-05-02	92.200	92.700	91.667	91.975	84.802	27,973
2024-05-01	94.050	94.050	94.050	94.050	86.716	0
2024-04-30	95.175	95.300	92.250	94.050	86.716	3,167,691
2024-04-29	91.650	94.700	91.500	94.050	86.716	31,014
2024-04-26	91.725	93.800	90.850	91.050	83.949	87,315
2024-04-25	93.775	94.300	89.350	90.850	83.765	107,977
2024-04-24	100.00	100.00	93.400	93.975	86.646	27,849
2024-04-23	98.100	98.100	96.150	96.700	89.159	41,054
2024-04-22	99.675	100.20	98.750	98.850	91.141	1,782,018
2024-04-19	98.275	99.300	97.500	98.225	90.565	52,559
2024-04-18	98.800	98.800	97.550	98.075	90.427	103,794
2024-04-17	97.850	99.050	97.750	98.675	90.980	2,312,579
2024-04-16	98.550	98.550	96.800	98.050	90.404	36,787
2024-04-15	101.68	102.20	99.794	100.35	92.524	393,357
2024-04-12	103.05	103.70	101.68	102.70	94.691	165,715
2024-04-11	102.65	104.20	102.20	103.25	95.198	65,715
2024-04-10	104.25	104.50	101.60	102.30	94.322	712,012
2024-04-09	101.63	104.30	101.60	103.75	95.659	141,108
2024-04-08	100.10	101.90	100.10	101.25	93.354	68,540
2024-04-05	98.500	101.20	98.500	99.975	92.178	113,733
2024-04-04	98.300	98.500	96.850	97.550	89.943	66,525
2024-04-03	97.100	98.700	97.100	97.200	89.620	65,116
2024-04-02	97.175	97.600	95.550	95.875	88.398	44,433
2024-03-28	97.100	97.100	96.020	96.720	89.177	13,432
2024-03-27	96.830	98.380	96.520	96.720	89.177	44,401
2024-03-26	93.460	96.540	93.300	96.070	88.578	51,417
2024-03-25	96.260	96.440	92.800	93.270	85.996	128,245
2024-03-22	97.450	98.480	96.160	96.160	88.661	34,236
2024-03-21	96.780	99.400	95.580	97.120	89.546	163,104
2024-03-20	95.340	96.680	94.900	96.130	88.633	34,510
2024-03-19	94.130	95.260	92.060	94.710	87.324	850,310
2024-03-18	95.310	96.420	94.274	94.620	87.241	87,757
2024-03-15	95.580	96.640	95.580	96.260	88.753	177,221
2024-03-14	96.720	96.720	94.120	94.340	86.983	44,997
2024-03-13	97.140	97.140	96.470	96.470	88.947	38,474

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.