BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	97.140	97.140	96.470	96.470	88.947	38,474
2024-03-12	96.080	98.332	96.080	97.130	89.555	67,954
2024-03-11	93.620	94.740	93.160	94.540	87.167	40,153
2024-03-08	94.070	94.920	93.420	94.670	87.287	64,107
2024-03-07	90.120	94.200	90.060	94.010	86.679	33,646
2024-03-06	90.300	91.240	90.300	91.070	83.968	21,250
2024-03-05	88.160	89.420	87.060	88.500	81.598	191,671
2024-03-04	90.990	91.159	88.060	88.060	81.193	36,006
2024-03-01	88.680	90.766	88.380	90.090	83.064	1,851,138
2024-02-29	88.710	89.440	87.600	89.100	82.152	692,671
2024-02-28	89.300	89.300	88.420	88.920	81.986	15,897
2024-02-27	86.460	89.290	86.460	89.290	82.327	110,083
2024-02-26	88.490	88.640	86.728	87.280	80.473	415,090
2024-02-23	89.770	90.080	88.360	89.130	82.179	354,474
2024-02-22	90.210	90.980	88.860	89.650	82.659	251,159
2024-02-21	90.180	90.180	88.514	89.560	82.576	76,086
2024-02-20	90.420	90.820	88.740	90.440	83.387	576,907
2024-02-19	89.490	90.154	89.380	90.100	83.074	8,330
2024-02-16	89.470	90.560	89.060	89.220	82.262	36,554
2024-02-15	87.940	89.180	87.600	88.560	81.654	463,230
2024-02-14	87.560	88.600	86.740	87.360	80.547	58,214
2024-02-13	89.440	89.680	87.360	87.580	80.750	187,095
2024-02-12	88.490	89.686	88.145	89.430	82.456	395,288
2024-02-09	88.540	88.580	86.806	88.520	81.617	127,695
2024-02-08	87.950	89.680	87.460	88.650	81.737	81,237
2024-02-07	88.070	88.820	87.180	87.870	81.017	753,177
2024-02-06	89.160	89.160	87.674	87.840	80.990	779,569
2024-02-05	90.180	90.360	87.640	87.640	80.805	37,316
2024-02-02	92.220	92.740	90.130	90.130	83.101	34,597
2024-02-01	91.770	91.900	89.980	91.380	84.254	88,277
2024-01-31	94.180	94.180	92.654	93.090	85.830	1,162,654
2024-01-30	97.410	97.700	93.850	93.850	86.531	931,400
2024-01-29	97.890	98.480	96.880	98.025	90.381	127,372
2024-01-26	95.890	98.180	93.400	98.070	90.422	54,862
2024-01-25	89.800	98.680	89.591	95.840	88.366	99,988
2024-01-24	93.900	94.820	93.873	94.600	87.223	85,868
2024-01-23	92.620	94.050	91.880	94.050	86.716	180,643
2024-01-22	91.850	92.386	91.320	91.400	84.272	68,469
2024-01-19	92.480	92.480	91.469	92.220	85.028	46,187
2024-01-18	92.600	92.960	91.760	92.600	85.379	79,625
2024-01-17	92.910	93.000	91.200	92.090	84.908	131,531
2024-01-16	95.520	95.520	93.900	94.090	86.752	33,172
2024-01-15	96.910	97.700	95.820	96.440	88.919	42,892
2024-01-12	96.340	97.060	95.940	96.320	88.809	28,172
2024-01-11	97.980	97.980	95.240	95.810	88.338	31,988
2024-01-10	101.35	101.35	97.420	98.290	90.625	87,974
2024-01-09	102.75	102.75	101.20	102.06	94.096	93,594
2024-01-08	104.15	105.20	102.60	102.83	94.806	948,434
2024-01-05	105.25	105.50	104.00	105.50	97.273	23,206
2024-01-04	103.10	105.50	103.10	105.50	97.273	16,336
2024-01-03	103.73	104.10	102.85	103.75	95.659	301,440
2024-01-02	103.23	103.95	102.15	103.80	95.705	35,247
2023-12-29	101.86	102.90	101.75	102.11	94.142	26,012
2023-12-28	103.38	103.55	101.85	102.60	94.599	8,601
2023-12-27	102.98	103.80	102.70	103.18	95.129	47,891
2023-12-22	101.24	102.84	101.10	101.71	93.778	1,089,429
2023-12-21	101.19	101.53	100.15	100.82	92.958	31,603
2023-12-20	102.90	102.95	101.23	101.24	93.340	46,666
2023-12-19	103.65	104.15	102.58	102.58	94.576	377,949
2023-12-18	103.90	104.75	103.10	103.83	95.728	34,448

← NewerPage 12 of 22 · 1,264 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.