BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	93.500	94.040	91.720	93.560	86.264	1,898,185
2023-09-20	93.190	93.960	92.580	93.190	85.923	932,111
2023-09-19	91.620	95.180	91.620	92.630	85.406	333,178
2023-09-18	87.190	87.260	86.400	87.190	80.391	861,999
2023-09-15	87.320	89.200	87.260	87.490	80.667	142,169
2023-09-14	84.270	86.920	84.000	86.800	80.031	90,778
2023-09-13	84.330	84.860	83.600	84.330	77.754	51,806
2023-09-12	86.860	86.880	83.800	84.580	77.984	62,995
2023-09-11	83.940	87.100	83.740	86.570	79.819	110,394
2023-09-08	87.660	87.660	82.880	83.610	77.090	327,176
2023-09-07	90.200	90.200	87.180	87.690	80.852	36,591
2023-09-06	90.000	90.120	88.280	89.520	82.539	354,164
2023-09-05	90.250	90.840	90.040	90.120	83.092	26,994
2023-09-04	91.150	91.600	90.180	90.690	83.618	37,528
2023-09-01	89.490	91.740	89.000	90.620	83.553	61,936
2023-08-31	89.550	89.550	89.550	89.550	82.566	66,530
2023-08-30	87.020	88.300	87.020	88.020	81.156	28,008
2023-08-29	85.660	86.980	85.660	86.880	80.105	56,730
2023-08-28	85.653	86.320	84.520	85.653	78.973	44,891
2023-08-25	84.080	85.700	84.080	85.450	78.786	132,515
2023-08-24	85.500	86.060	83.610	83.610	77.090	96,754
2023-08-23	84.980	85.900	84.980	85.700	79.017	65,761
2023-08-22	83.440	84.700	82.780	84.610	78.012	30,813
2023-08-21	83.040	84.160	83.040	83.550	77.034	18,334
2023-08-18	83.190	83.240	81.200	82.390	75.965	22,507
2023-08-17	82.910	83.540	82.860	82.950	76.481	115,493
2023-08-16	82.520	83.200	82.320	82.910	76.444	104,521
2023-08-15	83.280	83.280	81.980	82.410	75.983	37,682
2023-08-14	83.900	84.600	83.560	83.920	77.376	15,949
2023-08-11	85.500	85.500	83.980	84.100	77.541	49,581
2023-08-10	85.610	86.180	83.280	85.040	78.408	171,214
2023-08-09	85.720	86.400	84.940	85.800	79.109	43,504
2023-08-08	86.100	86.100	84.760	84.970	78.344	62,945
2023-08-07	87.780	88.160	86.440	87.040	80.252	22,511
2023-08-04	86.410	88.020	85.800	87.880	81.027	22,327
2023-08-03	84.450	85.620	83.920	85.190	78.546	1,492,484
2023-08-02	86.080	86.080	84.500	85.060	78.427	11,998
2023-08-01	89.900	89.940	87.680	87.840	80.990	640,733
2023-07-31	89.750	90.040	88.900	89.970	82.954	1,552,454
2023-07-28	89.100	90.397	87.040	89.890	82.880	55,855
2023-07-27	87.550	89.140	87.280	88.680	81.764	565,935
2023-07-26	86.600	87.360	86.440	87.260	80.455	4,016,034
2023-07-25	83.280	86.580	83.180	86.410	79.671	209,578
2023-07-24	82.390	84.220	82.120	82.770	76.315	43,439
2023-07-21	84.340	84.340	79.400	82.090	75.688	183,820
2023-07-20	85.810	89.280	83.320	85.490	78.823	226,684
2023-07-19	85.950	88.080	85.460	87.330	80.520	173,535
2023-07-18	85.660	86.780	84.700	84.780	78.168	31,110
2023-07-17	84.010	85.880	83.500	85.810	79.118	339,618
2023-07-14	86.771	86.771	84.280	84.940	78.316	37,992
2023-07-13	86.850	87.680	86.280	87.360	80.547	526,984
2023-07-12	85.460	86.980	84.300	86.840	80.068	92,677
2023-07-11	84.930	85.540	84.520	85.120	78.482	209,749
2023-07-10	84.420	84.960	83.880	84.260	77.689	52,445
2023-07-07	84.680	84.680	83.760	84.200	77.634	39,282
2023-07-06	85.480	86.700	84.312	84.970	78.344	55,530
2023-07-05	84.840	85.720	84.680	85.560	78.888	90,816
2023-07-04	84.160	86.940	83.960	86.820	80.049	711,769
2023-07-03	82.030	84.640	81.960	84.490	77.901	37,866
2023-06-30	82.350	82.900	81.680	81.860	75.476	37,838

← NewerPage 14 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.