BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	73.000	74.650	73.000	74.128	74.128	90,735
2026-07-24	71.200	71.825	71.200	71.825	71.825	3,730
2026-07-23	71.050	71.050	70.100	70.175	70.175	13,702
2026-07-22	69.375	72.850	69.100	72.550	72.550	5,186
2026-07-21	69.475	69.500	68.300	69.500	69.500	11,841
2026-07-20	68.925	69.800	68.700	69.390	69.390	184,061
2026-07-17	68.375	69.599	68.375	68.675	68.675	42,065
2026-07-16	62.350	64.475	62.350	64.475	64.475	506,772
2026-07-15	61.925	62.300	61.150	62.075	62.075	7,555
2026-07-14	61.800	61.800	61.150	61.775	61.775	510
2026-07-13	62.600	62.600	62.000	62.225	62.225	12,895
2026-07-10	62.400	63.150	62.400	62.925	62.925	562,529
2026-07-09	62.400	62.400	61.300	62.100	62.100	72,329
2026-07-08	63.175	63.175	61.850	61.975	61.975	13,199
2026-07-07	63.350	64.050	63.300	63.300	63.300	6,448
2026-07-06	64.300	64.300	63.450	63.725	63.725	7,322
2026-07-03	63.725	64.475	63.700	63.725	63.725	8,484
2026-07-02	62.800	63.750	62.800	63.450	63.450	4,045
2026-07-01	62.650	62.650	61.850	62.650	62.650	32,019
2026-06-30	63.750	64.100	62.600	63.575	63.575	2,946
2026-06-29	64.500	64.700	63.550	63.925	63.925	1,498
2026-06-26	64.100	64.600	63.500	64.100	64.100	2,694
2026-06-25	63.775	65.100	63.500	65.100	65.100	10,157
2026-06-24	62.000	63.375	62.000	63.375	63.375	8,239
2026-06-23	61.500	61.500	60.150	60.675	60.675	28,548
2026-06-22	61.150	61.750	60.100	61.300	61.300	239,221
2026-06-19	61.500	61.500	61.500	61.500	61.500	0
2026-06-18	61.350	61.950	60.250	61.500	61.500	107,213
2026-06-17	62.350	62.350	61.000	61.275	61.275	128,374
2026-06-16	62.450	62.450	61.750	62.000	62.000	194,580
2026-06-15	62.100	63.250	62.100	62.450	62.450	26,255
2026-06-12	60.625	61.525	60.625	61.175	61.175	14,209
2026-06-11	60.400	60.400	59.150	59.775	59.775	188,614
2026-06-10	61.550	61.750	60.450	60.875	60.875	109,205
2026-06-09	61.975	62.300	61.450	61.800	61.800	38,528
2026-06-08	61.875	62.400	61.250	62.125	62.125	88,790
2026-06-05	61.850	63.125	61.850	63.125	63.125	36,074
2026-06-04	61.650	63.250	61.650	62.075	62.075	22,936
2026-06-03	61.225	61.650	60.600	61.550	61.550	48,052
2026-06-02	60.825	61.700	59.750	60.675	60.675	45,370
2026-06-01	61.625	62.400	60.700	61.000	61.000	41,088
2026-05-29	63.300	63.800	61.300	62.425	62.425	96,815
2026-05-28	62.575	63.950	61.750	63.950	63.950	5,022
2026-05-27	63.000	63.900	63.000	63.150	63.150	59,546
2026-05-26	65.125	65.250	64.250	64.350	62.350	24,581
2026-05-22	64.400	64.750	64.050	64.400	62.398	2,048
2026-05-21	64.350	64.350	63.600	63.725	61.744	8,203
2026-05-20	63.225	64.575	62.725	64.575	62.568	3,309
2026-05-19	63.650	64.500	63.650	63.850	61.866	75,052
2026-05-18	63.450	63.700	62.000	63.100	61.139	49,893
2026-05-15	66.025	66.300	63.250	63.250	61.284	485,440
2026-05-14	65.250	65.250	65.250	65.250	63.222	0
2026-05-13	65.825	66.100	65.200	65.250	63.222	57,453
2026-05-12	66.175	66.250	65.150	65.250	63.222	4,705,855
2026-05-11	66.625	67.200	66.100	66.500	64.433	22,985
2026-05-08	67.050	67.250	66.650	66.900	64.821	25,503
2026-05-07	67.625	68.100	67.100	67.625	65.523	17,891
2026-05-06	66.050	67.750	66.050	67.375	65.281	42,567
2026-05-05	64.800	65.500	64.800	64.875	62.859	24,832
2026-05-01	63.325	63.325	63.325	63.325	61.357	0

← NewerPage 2 of 22 · 1,267 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.