BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	73.450	73.750	72.700	73.450	71.167	137,093
2026-02-02	72.150	73.350	71.350	72.800	70.537	41,479
2026-01-30	76.350	76.350	71.500	72.100	69.859	127,056
2026-01-29	89.975	90.350	86.600	86.975	84.272	3,588
2026-01-28	89.825	90.900	89.000	90.850	88.026	34,564
2026-01-27	93.000	93.000	89.550	89.925	87.130	422,483
2026-01-26	92.825	94.000	92.550	92.700	89.819	6,817
2026-01-23	92.400	92.400	92.100	92.400	89.528	2,973
2026-01-22	91.925	92.950	91.925	92.700	89.819	51,943
2026-01-21	89.525	90.500	88.950	90.225	87.421	12,710
2026-01-20	91.550	91.550	88.900	89.625	86.840	41,930
2026-01-19	92.200	92.375	91.450	92.200	89.334	34,116
2026-01-16	94.800	94.800	93.700	94.350	91.418	523,044
2026-01-15	95.000	95.000	93.750	94.750	91.805	27,287
2026-01-14	95.225	96.075	93.625	95.275	92.314	9,961
2026-01-13	94.850	95.750	94.450	94.875	91.926	46,612
2026-01-12	95.725	95.725	94.475	94.475	91.539	7,979
2026-01-09	95.091	96.200	95.091	95.875	92.895	42,289
2026-01-08	93.725	93.725	92.200	93.725	90.812	14,807
2026-01-07	94.825	97.650	94.800	95.150	92.193	1,317,957
2026-01-06	94.850	94.850	94.850	94.850	91.902	0
2026-01-05	94.850	94.850	93.800	94.850	91.902	10,554
2026-01-02	94.125	95.199	93.700	94.850	91.902	27,028
2025-12-31	93.175	93.175	93.175	93.175	90.279	0
2025-12-30	93.175	93.850	93.000	93.175	90.279	7,170
2025-12-29	92.150	93.600	92.150	93.300	90.400	4,352
2025-12-24	91.800	91.800	91.800	91.800	88.947	0
2025-12-23	91.800	91.800	91.300	91.800	88.947	18,716
2025-12-22	91.900	91.900	90.750	91.300	88.462	2,829
2025-12-19	91.875	92.450	91.750	91.900	89.044	4,739
2025-12-18	90.850	92.000	90.850	92.000	89.141	6,014
2025-12-17	90.900	91.100	90.500	90.900	88.075	6,209
2025-12-16	89.100	91.175	89.100	91.175	88.341	20,459
2025-12-15	89.650	90.650	89.500	89.600	86.815	43,451
2025-12-12	91.300	91.400	88.325	88.975	86.210	16,219
2025-12-11	91.200	92.150	91.200	91.725	88.874	13,138
2025-12-10	90.475	90.600	90.025	90.475	87.663	14,998
2025-12-09	90.900	91.500	90.350	91.275	88.438	192,448
2025-12-08	92.150	92.150	91.150	91.950	89.092	65,273
2025-12-05	93.775	93.950	92.950	93.775	90.861	74,011
2025-12-04	93.750	94.750	93.750	94.750	91.805	5,052
2025-12-03	93.000	93.700	93.000	93.400	90.497	9,912
2025-12-02	93.425	93.600	91.925	92.350	89.480	4,822
2025-12-01	92.950	93.050	92.575	92.575	89.698	910,671
2025-11-28	93.250	93.375	92.400	93.250	90.352	10,930
2025-11-27	92.400	93.300	92.400	93.000	90.110	5,001
2025-11-26	92.150	92.375	91.950	92.150	89.286	8,537
2025-11-25	89.700	92.250	89.700	91.650	88.802	8,556
2025-11-24	89.700	90.150	89.200	89.925	87.130	68,577
2025-11-21	87.150	89.250	87.150	89.125	86.355	19,137
2025-11-20	88.850	88.950	87.250	87.925	85.192	45,958
2025-11-19	86.715	89.000	86.715	88.550	85.798	49,394
2025-11-18	87.350	87.350	86.000	86.225	83.545	36,284
2025-11-17	88.425	88.746	87.375	87.375	84.659	14,793
2025-11-14	89.625	89.625	88.000	89.625	86.840	19,040
2025-11-13	90.375	90.375	89.825	90.375	87.566	10,809
2025-11-12	90.050	90.800	90.050	90.800	87.978	26,433
2025-11-11	87.475	90.150	87.050	89.325	86.549	25,394
2025-11-10	87.800	88.450	87.200	87.800	85.071	9,472
2025-11-07	87.091	87.091	85.900	86.275	83.594	27,228

← NewerPage 4 of 5 · 254 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.