BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	82.510	82.600	81.640	82.080	75.679	581,681
2023-06-28	82.240	82.820	81.780	82.330	75.910	47,840
2023-06-27	83.000	83.000	80.640	81.290	74.951	1,673,620
2023-06-26	81.290	82.632	80.080	82.480	76.048	1,560,242
2023-06-23	81.680	81.680	81.680	81.680	75.310	0
2023-06-22	81.780	83.040	81.360	81.680	75.310	150,164
2023-06-21	85.330	85.600	81.480	82.160	75.753	385,924
2023-06-20	86.150	86.420	84.400	86.030	79.321	146,590
2023-06-19	86.320	87.080	85.990	85.990	79.284	281,542
2023-06-16	85.740	87.120	84.260	86.630	79.874	78,658
2023-06-15	87.650	87.680	82.420	84.920	78.298	386,865
2023-06-14	87.670	89.420	87.420	88.320	81.432	52,548
2023-06-13	88.370	88.440	87.340	87.690	80.852	114,653
2023-06-12	90.100	90.100	87.160	87.450	80.630	182,760
2023-06-09	90.920	91.360	89.790	89.980	82.963	105,835
2023-06-08	88.460	91.500	88.460	90.690	83.618	276,014
2023-06-07	88.830	89.440	87.240	89.190	82.235	89,887
2023-06-06	89.120	89.120	89.120	89.120	82.170	0
2023-06-05	89.340	89.720	88.640	89.120	82.170	96,761
2023-06-02	85.460	89.020	85.460	88.720	81.801	477,392
2023-06-01	85.600	85.980	85.020	85.710	79.026	1,513,113
2023-05-31	84.680	86.140	84.680	85.360	78.703	265,752
2023-05-30	87.560	87.560	85.383	85.770	79.081	78,153
2023-05-26	88.730	89.860	88.320	88.430	81.534	1,390,193
2023-05-25	91.620	91.620	88.438	89.360	82.391	119,893
2023-05-24	98.960	99.780	98.000	99.470	89.869	642,394
2023-05-23	98.920	100.30	98.920	99.950	90.302	202,841
2023-05-22	97.520	98.500	97.520	97.520	88.107	87,909
2023-05-19	97.430	98.600	96.940	97.260	87.872	51,152
2023-05-18	99.960	99.960	99.960	99.960	90.312	0
2023-05-17	99.285	100.10	95.320	99.960	90.312	1,366,351
2023-05-16	98.920	100.05	98.620	99.960	90.312	36,173
2023-05-15	98.375	99.600	98.080	99.425	89.828	8,655,028
2023-05-12	98.755	99.140	97.640	98.605	89.087	519,561
2023-05-11	99.220	100.40	99.220	99.915	90.271	95,611
2023-05-10	99.430	100.30	98.020	98.545	89.033	50,634
2023-05-09	99.945	99.945	98.760	99.285	89.702	116,280
2023-05-05	98.800	100.10	98.742	99.795	90.162	48,308
2023-05-04	99.155	99.155	98.164	99.155	89.584	43,524
2023-05-03	98.945	99.880	98.240	98.945	89.394	846,566
2023-05-02	98.695	99.640	98.060	99.010	89.453	106,863
2023-04-28	96.400	99.100	96.400	98.315	88.825	75,784
2023-04-27	94.500	96.520	94.440	95.860	86.607	472,756
2023-04-26	95.150	98.420	94.700	97.320	87.926	194,804
2023-04-25	100.10	100.10	97.275	98.315	88.825	61,933
2023-04-24	99.920	100.65	99.900	100.23	90.551	312,242
2023-04-21	100.75	101.15	99.800	100.82	91.089	31,915
2023-04-20	101.70	101.70	99.800	101.47	91.671	133,868
2023-04-19	102.60	103.35	101.80	102.55	92.652	44,225
2023-04-18	103.28	103.30	101.25	102.85	92.923	277,117
2023-04-17	105.28	106.30	103.25	104.58	94.481	267,637
2023-04-14	105.48	106.00	103.60	104.18	94.120	29,043
2023-04-13	104.98	105.30	103.65	104.95	94.820	115,579
2023-04-12	107.10	107.10	102.80	103.40	93.419	317,312
2023-04-11	107.35	108.05	106.55	107.35	96.988	241,513
2023-04-06	105.40	105.40	105.40	105.40	95.226	12,758
2023-04-05	105.40	105.60	104.60	105.40	95.226	28,555
2023-04-04	107.40	107.65	105.55	105.95	95.723	70,333
2023-04-03	106.35	107.75	106.10	107.18	96.830	358,860
2023-03-31	105.88	107.10	105.30	107.10	96.762	167,891

← NewerPage 15 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.