BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	63.075	63.550	62.700	63.325	61.357	10,865
2026-04-29	62.650	63.350	62.300	62.650	60.703	28,862
2026-04-28	61.750	63.800	61.000	61.425	59.516	12,823
2026-04-27	71.625	71.625	71.250	71.625	69.399	80,417
2026-04-24	73.510	73.510	71.600	72.275	70.029	27,775
2026-04-23	74.400	75.100	74.400	75.100	72.766	448,520
2026-04-22	74.775	75.000	73.900	74.550	72.233	22,383
2026-04-21	75.300	75.300	74.700	74.800	72.475	12,784
2026-04-20	75.050	75.675	75.050	75.675	73.323	14,743
2026-04-17	75.000	76.500	74.700	76.500	74.122	8,004
2026-04-16	74.950	75.300	74.500	74.575	72.257	119,367
2026-04-15	75.175	75.350	74.500	74.550	72.233	71,850
2026-04-14	75.200	75.650	74.975	75.225	72.887	53,290
2026-04-13	75.025	75.375	74.800	74.850	72.524	4,533
2026-04-10	73.750	76.050	73.700	75.350	73.008	14,549
2026-04-09	74.000	74.250	73.250	73.250	70.973	5,524
2026-04-08	75.150	75.150	73.850	74.350	72.039	498,039
2026-04-07	73.900	74.250	72.100	72.250	70.005	753,887
2026-04-02	73.800	74.425	73.000	74.425	72.112	3,408
2026-04-01	74.425	74.800	74.100	74.425	72.112	379,587
2026-03-31	72.300	73.750	72.300	73.100	70.828	120,945
2026-03-30	71.925	72.400	71.525	71.875	69.641	132,788
2026-03-27	73.450	73.450	72.400	72.400	70.150	130,791
2026-03-26	72.650	73.150	72.300	72.650	70.392	9,436
2026-03-25	72.225	73.500	72.225	72.850	70.586	44,494
2026-03-24	71.375	71.550	70.300	71.300	69.084	2,464
2026-03-23	68.700	71.800	67.250	71.625	69.399	119,016
2026-03-20	71.475	71.875	70.500	71.200	68.987	6,437
2026-03-19	72.100	72.100	70.650	71.075	68.866	78,805
2026-03-18	74.325	75.100	73.400	74.325	72.015	741,371
2026-03-17	73.950	73.950	73.150	73.275	70.998	99,536
2026-03-16	75.125	75.200	74.250	74.725	72.403	11,735
2026-03-13	76.050	76.050	75.150	75.325	72.984	9,571
2026-03-12	76.950	77.450	76.900	77.200	74.801	693
2026-03-11	77.850	77.850	77.200	77.350	74.946	25,812
2026-03-10	77.200	77.825	77.200	77.825	75.406	1,334
2026-03-09	76.750	76.850	75.500	75.500	73.154	10,683
2026-03-06	79.250	79.250	76.850	77.400	74.994	65,230
2026-03-05	79.025	80.050	79.000	79.050	76.593	2,094
2026-03-04	78.500	79.750	78.500	79.125	76.666	5,155
2026-03-03	78.700	79.100	76.800	78.450	76.012	93,807
2026-03-02	80.750	80.750	79.300	79.575	77.102	17,388
2026-02-27	82.200	82.800	82.000	82.150	79.597	78,743
2026-02-26	80.925	82.950	80.925	81.900	79.355	35,169
2026-02-25	81.600	81.600	80.975	80.975	78.458	3,133
2026-02-24	82.200	83.250	81.400	81.500	78.967	70,396
2026-02-23	82.750	82.750	81.600	82.075	79.524	9,263
2026-02-20	83.050	84.225	82.850	83.975	81.365	42,629
2026-02-19	81.675	83.750	81.675	82.575	80.009	19,679
2026-02-18	79.975	81.300	79.700	80.700	78.192	54,287
2026-02-17	79.850	80.650	79.850	80.325	77.829	20,210
2026-02-16	81.600	81.600	79.375	79.900	77.417	467,575
2026-02-13	80.250	81.900	80.250	81.850	79.306	11,929
2026-02-12	80.700	80.700	79.850	80.600	78.095	14,312
2026-02-11	78.550	81.000	78.550	80.900	78.386	18,439
2026-02-10	76.550	78.525	76.550	78.425	75.988	20,662
2026-02-09	75.750	76.000	75.000	75.675	73.323	12,753
2026-02-06	73.975	75.250	73.350	74.650	72.330	170,071
2026-02-05	75.151	75.151	73.800	74.100	71.797	8,362
2026-02-04	72.875	76.275	71.800	76.275	73.904	169,030

← NewerPage 3 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.