BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	87.091	87.091	85.900	86.275	83.594	27,228
2025-11-06	87.575	88.550	87.225	87.475	84.756	125,772
2025-11-05	87.000	88.200	87.000	87.800	85.071	30,344
2025-11-04	87.450	87.450	86.900	87.450	84.732	5,669
2025-11-03	87.850	88.300	87.700	87.850	85.120	122,659
2025-10-31	88.350	88.650	88.100	88.350	85.604	5,445
2025-10-30	87.675	88.675	87.250	88.525	85.774	373,515
2025-10-29	89.400	89.400	87.800	88.125	85.386	39,757
2025-10-28	89.425	90.200	89.150	89.425	86.646	16,944
2025-10-27	90.450	90.450	89.600	90.175	87.372	64,672
2025-10-24	90.900	91.050	88.500	90.775	87.954	201,405
2025-10-23	89.675	91.950	89.675	90.500	87.687	94,780
2025-10-22	85.050	85.200	84.242	85.100	82.455	14,514
2025-10-21	84.175	85.125	83.950	84.950	82.310	284,094
2025-10-20	83.750	84.000	82.900	84.000	81.389	15,296
2025-10-17	82.250	83.125	81.400	83.125	80.542	277,359
2025-10-16	82.325	82.325	81.300	81.825	79.282	50,244
2025-10-15	82.175	82.900	82.175	82.175	79.621	12,095
2025-10-14	81.325	82.525	81.250	81.300	78.773	43,336
2025-10-13	81.025	81.600	80.600	81.025	78.507	35,224
2025-10-10	81.950	82.550	80.650	81.125	78.604	80,081
2025-10-09	82.950	82.950	81.700	81.700	79.161	53,523
2025-10-08	83.325	83.850	82.150	82.500	79.936	144,994
2025-10-07	84.900	85.275	83.500	84.000	81.389	49,420
2025-10-06	84.700	84.700	81.475	83.250	80.663	429,641
2025-10-03	85.450	86.525	84.150	84.575	81.946	38,314
2025-10-02	85.000	85.575	84.750	85.000	82.358	13,905
2025-10-01	85.000	85.650	85.000	85.300	82.649	19,738
2025-09-30	84.300	84.550	83.200	84.075	81.462	1,736
2025-09-29	84.002	84.225	84.002	84.225	81.607	3,557
2025-09-26	83.325	83.850	83.050	83.325	80.735	4,932
2025-09-25	84.350	84.350	82.800	82.800	80.227	166,102
2025-09-24	84.800	84.800	83.800	83.900	81.292	8,194
2025-09-23	85.000	85.600	85.000	85.350	82.697	8,182
2025-09-22	85.150	85.950	84.600	85.375	82.722	1,505,841
2025-09-19	86.150	86.925	85.100	85.275	82.625	10,817
2025-09-18	85.725	86.500	84.100	86.200	83.521	25,533
2025-09-17	86.975	88.750	86.950	87.950	85.217	28,747
2025-09-16	86.275	87.750	86.200	86.950	84.248	10,375
2025-09-15	86.800	88.100	86.500	86.875	84.175	54,566
2025-09-12	86.675	87.650	86.300	86.475	83.787	11,869
2025-09-11	87.175	87.900	86.500	87.175	84.466	395,431
2025-09-10	89.950	90.600	87.550	87.875	85.144	14,715
2025-09-09	90.250	91.200	90.250	90.850	88.026	11,043
2025-09-08	89.900	90.600	89.750	90.375	87.566	5,793
2025-09-05	89.200	90.500	89.200	89.550	86.767	13,109
2025-09-04	87.950	89.350	87.750	88.650	85.895	461,545
2025-09-03	88.875	89.000	87.950	88.625	85.871	2,924
2025-09-02	89.250	90.150	88.000	88.175	85.435	10,952
2025-09-01	91.000	91.250	89.500	89.700	86.912	396,462
2025-08-29	90.175	91.075	89.500	91.075	88.244	52,773
2025-08-28	90.750	91.750	90.550	90.550	87.736	7,742
2025-08-27	93.100	93.150	90.750	91.250	88.414	15,325
2025-08-26	93.025	93.450	92.550	92.925	90.037	870,317
2025-08-22	88.800	91.650	88.800	91.575	88.729	39,671
2025-08-21	87.975	88.250	87.650	87.975	85.241	48,788
2025-08-20	88.350	88.350	87.750	87.975	85.241	62,880
2025-08-19	86.750	88.950	86.750	88.025	85.289	43,794
2025-08-18	86.850	86.850	85.700	86.150	83.473	38,991
2025-08-15	87.300	87.950	87.100	87.300	84.587	50,711

← NewerPage 5 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.