BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	105.88	107.10	105.30	107.10	96.762	167,891
2023-03-30	102.33	105.45	102.00	104.95	94.820	35,346
2023-03-29	101.57	102.00	100.70	101.34	91.558	37,797
2023-03-28	103.38	104.20	101.23	101.98	92.137	133,482
2023-03-27	104.25	105.00	102.40	103.35	93.374	1,076,142
2023-03-24	104.38	105.55	103.20	105.35	95.181	143,695
2023-03-23	104.33	106.15	103.55	104.53	94.436	82,881
2023-03-22	109.33	109.60	102.90	103.30	93.329	728,950
2023-03-21	108.25	110.95	108.25	109.60	99.021	105,815
2023-03-20	104.03	107.05	102.60	106.60	96.311	82,722
2023-03-17	109.18	110.10	104.55	105.20	95.046	111,235
2023-03-16	108.00	108.70	106.20	107.70	97.304	67,166
2023-03-15	108.55	109.10	105.55	108.55	98.072	59,322
2023-03-14	110.38	110.60	109.26	110.08	99.450	22,447
2023-03-13	114.25	114.25	109.95	110.43	99.766	68,040
2023-03-10	115.60	116.40	113.65	114.18	103.15	33,022
2023-03-09	118.10	118.10	116.15	116.85	105.57	128,161
2023-03-08	117.70	118.75	117.15	118.33	106.90	102,941
2023-03-07	118.60	119.05	117.60	117.60	106.25	181,908
2023-03-06	121.05	121.15	118.20	118.98	107.49	170,321
2023-03-03	120.18	121.40	119.95	120.70	109.05	853,197
2023-03-02	122.10	122.10	120.30	120.30	108.69	183,018
2023-03-01	121.10	123.30	121.10	122.60	110.77	84,858
2023-02-28	119.45	121.15	119.40	121.10	109.41	81,807
2023-02-27	119.50	120.85	119.15	120.08	108.48	70,923
2023-02-24	120.08	120.70	118.00	119.00	107.51	43,088
2023-02-23	120.75	120.75	119.70	120.58	108.94	29,028
2023-02-22	120.30	121.00	119.00	120.25	108.64	59,990
2023-02-21	122.65	122.65	120.80	121.65	109.91	52,487
2023-02-20	123.48	124.60	122.38	122.38	110.56	104,258
2023-02-17	121.35	122.85	121.10	121.70	109.95	93,542
2023-02-16	123.18	124.10	121.00	121.50	109.77	108,792
2023-02-15	121.73	122.65	120.55	121.73	109.98	122,656
2023-02-14	121.20	123.55	121.20	122.40	110.59	515,432
2023-02-13	120.90	121.65	120.15	120.95	109.28	197,922
2023-02-10	122.73	123.50	120.45	121.38	109.66	109,593
2023-02-09	126.70	126.70	122.80	123.05	111.17	336,574
2023-02-08	129.48	129.65	125.75	125.98	113.82	68,558
2023-02-07	126.80	129.70	126.80	128.95	116.50	153,575
2023-02-06	127.20	128.25	124.80	126.10	113.93	117,658
2023-02-03	124.50	128.55	124.50	127.30	115.01	45,126
2023-02-02	124.60	127.20	124.25	124.90	112.84	221,909
2023-02-01	121.55	123.65	121.55	123.10	111.22	511,142
2023-01-31	120.40	121.90	118.10	121.20	109.50	182,907
2023-01-30	122.18	123.45	120.93	121.35	109.64	71,988
2023-01-27	122.38	127.50	120.70	123.53	111.60	441,730
2023-01-26	128.80	131.15	126.70	130.25	117.68	113,866
2023-01-25	130.85	130.90	126.15	127.70	115.37	173,815
2023-01-24	131.88	133.00	129.85	130.25	117.68	132,515
2023-01-23	127.93	133.95	127.05	131.83	119.10	52,270
2023-01-20	129.73	131.70	129.34	130.45	117.86	77,800
2023-01-19	130.58	130.95	128.35	128.65	116.23	480,424
2023-01-18	130.60	132.35	130.60	131.43	118.74	51,861
2023-01-17	131.48	132.70	129.95	130.48	117.88	30,909
2023-01-16	130.30	132.00	129.45	131.63	118.92	111,725
2023-01-13	130.68	131.30	128.30	129.93	117.38	101,370
2023-01-12	132.33	134.00	131.40	133.35	120.48	62,056
2023-01-11	133.40	133.40	131.05	131.50	118.81	45,766
2023-01-10	133.43	133.76	132.65	133.23	120.37	42,088
2023-01-09	133.45	134.80	132.75	133.88	120.95	58,844

← NewerPage 16 of 22 · 1,269 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.