BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	102.16	104.45	100.75	101.29	93.391	126,485
2023-12-13	99.520	101.20	98.880	100.25	92.427	93,956
2023-12-12	102.65	102.65	98.080	99.970	92.174	89,667
2023-12-11	105.98	106.60	104.85	105.00	96.812	53,931
2023-12-08	104.50	107.10	104.50	106.68	98.356	64,891
2023-12-07	103.53	105.20	102.35	104.20	96.074	238,565
2023-12-06	101.80	104.20	101.80	103.60	95.521	46,371
2023-12-05	102.35	102.91	100.25	101.09	93.207	203,845
2023-12-04	103.88	104.00	102.55	103.18	95.129	47,203
2023-12-01	102.00	105.55	102.00	104.43	96.281	138,288
2023-11-30	102.21	103.40	100.60	100.95	93.073	46,160
2023-11-29	99.585	102.70	99.500	101.99	94.032	135,784
2023-11-28	99.050	100.15	98.640	100.03	92.229	32,718
2023-11-27	98.215	99.507	97.960	98.230	90.570	146,458
2023-11-24	98.230	98.680	97.620	98.265	90.602	12,386
2023-11-23	98.115	98.750	97.720	98.750	91.049	31,040
2023-11-22	98.030	98.860	97.700	98.335	90.666	57,474
2023-11-21	100.55	100.55	98.120	98.895	91.183	119,756
2023-11-20	101.57	102.10	100.35	101.00	93.119	54,970
2023-11-17	99.255	102.50	99.000	102.25	94.276	28,940
2023-11-16	103.75	103.75	98.200	98.870	91.160	253,813
2023-11-15	102.10	104.19	102.10	104.15	96.028	17,612
2023-11-14	98.165	102.27	97.300	102.25	94.276	20,848
2023-11-13	98.706	98.706	97.800	98.690	90.994	104,538
2023-11-10	99.200	99.200	97.340	97.900	90.265	9,394
2023-11-09	99.540	99.854	98.680	99.340	91.593	1,519,527
2023-11-08	100.74	101.95	99.720	100.20	92.386	25,686
2023-11-07	103.20	103.20	101.21	101.94	93.986	38,493
2023-11-06	103.05	104.56	102.60	104.15	96.028	567,017
2023-11-03	105.53	105.70	101.90	105.40	97.180	191,214
2023-11-02	104.05	105.90	103.60	105.40	97.180	1,270,033
2023-11-01	103.93	104.55	102.95	103.88	95.774	47,585
2023-10-31	102.48	103.90	102.10	103.78	95.682	121,797
2023-10-30	99.775	102.65	99.620	102.38	94.391	140,329
2023-10-27	96.570	100.35	96.400	99.585	91.819	48,914
2023-10-26	95.500	97.780	93.980	96.510	88.984	70,159
2023-10-25	95.610	98.140	93.440	94.110	86.771	168,549
2023-10-24	87.140	89.360	86.740	87.940	81.082	107,408
2023-10-23	89.120	89.120	86.280	86.850	80.077	664,213
2023-10-20	90.610	92.040	88.840	88.950	82.013	1,905,827
2023-10-19	93.900	94.710	89.720	94.710	87.324	129,497
2023-10-18	97.250	97.660	94.354	94.710	87.324	38,277
2023-10-17	98.200	98.200	95.720	97.230	89.648	1,857,082
2023-10-16	98.795	99.520	98.700	99.160	91.427	17,030
2023-10-13	100.70	100.95	98.437	99.430	91.676	55,450
2023-10-12	100.00	104.05	100.00	101.24	93.340	173,143
2023-10-11	98.980	100.40	98.980	99.910	92.119	35,074
2023-10-10	99.335	100.80	98.790	99.505	91.745	31,770
2023-10-09	97.210	98.640	96.660	97.610	89.998	1,015,054
2023-10-06	96.410	99.480	95.320	98.870	91.160	120,609
2023-10-05	99.535	100.40	96.500	96.620	89.085	263,433
2023-10-04	97.670	100.65	97.500	99.745	91.966	79,013
2023-10-03	100.25	100.25	97.740	97.740	90.118	2,108,052
2023-10-02	102.95	104.15	99.900	100.42	92.589	853,535
2023-09-29	99.955	101.40	99.740	100.69	92.838	112,619
2023-09-28	97.110	99.260	95.200	98.790	91.086	3,531,728
2023-09-27	93.880	94.320	93.020	93.880	86.559	62,603
2023-09-26	92.630	94.380	92.200	93.870	86.550	167,320
2023-09-25	93.530	94.080	92.100	92.450	85.240	62,154
2023-09-22	93.390	93.620	92.600	93.390	86.107	102,972

← NewerPage 13 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.