BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	87.000	87.000	85.950	86.200	83.521	7,091
2025-08-13	87.600	87.600	86.650	86.725	84.030	697,087
2025-08-12	86.950	87.800	86.950	86.975	84.272	9,294
2025-08-11	88.175	88.675	86.350	86.350	83.666	1,379,189
2025-08-08	87.900	88.752	87.900	88.575	85.822	6,432
2025-08-07	84.950	87.600	84.950	87.350	84.635	82,358
2025-08-06	84.100	84.550	84.050	84.100	81.486	3,758
2025-08-05	83.075	83.900	83.000	83.075	80.493	15,820
2025-08-04	82.950	83.350	82.450	82.950	80.372	5,529
2025-08-01	83.125	83.312	82.900	83.125	80.542	7,030
2025-07-31	84.700	84.700	83.350	84.250	81.632	28,916
2025-07-30	86.125	86.125	84.950	85.275	82.625	4,977
2025-07-29	86.900	87.025	85.350	85.950	83.279	10,552
2025-07-28	88.225	89.000	86.900	87.200	84.490	11,827
2025-07-25	86.600	88.150	86.600	87.525	84.805	21,746
2025-07-24	85.925	87.500	85.875	86.700	84.005	26,014
2025-07-23	85.025	86.100	84.850	85.025	82.382	26,281
2025-07-22	86.350	86.400	84.100	84.600	81.971	29,852
2025-07-21	85.000	86.400	85.000	85.600	82.940	11,266
2025-07-18	90.650	90.650	82.000	83.600	81.002	145,344
2025-07-17	98.325	99.050	96.400	96.625	93.622	16,824
2025-07-16	96.850	98.250	96.850	97.650	94.615	11,171
2025-07-15	96.450	97.450	96.450	96.925	93.913	16,094
2025-07-14	95.550	95.950	94.775	95.550	92.580	22,346
2025-07-11	97.350	97.350	96.150	97.075	94.058	14,305
2025-07-10	97.300	98.500	97.300	98.200	95.148	10,241
2025-07-09	96.575	96.700	96.100	96.700	93.695	23,169
2025-07-08	95.775	96.300	95.200	95.775	92.798	11,682
2025-07-07	95.900	95.900	95.050	95.250	92.290	25,349
2025-07-04	97.650	97.650	96.500	97.375	94.349	10,210
2025-07-03	99.725	100.50	99.100	99.725	96.626	40,239
2025-07-02	97.575	99.900	97.275	99.750	96.650	281,839
2025-07-01	97.575	97.575	96.600	96.875	93.864	9,464
2025-06-30	99.398	99.398	97.600	97.825	94.785	8,490
2025-06-27	98.575	99.450	98.050	98.575	95.511	12,733
2025-06-26	96.900	98.100	96.750	97.900	94.857	9,245
2025-06-25	99.100	99.100	96.850	97.150	94.131	40,176
2025-06-24	99.800	101.80	99.100	99.425	96.335	1,818,818
2025-06-23	99.300	100.80	98.350	98.775	95.705	282,106
2025-06-20	100.40	100.40	100.40	100.40	97.280	0
2025-06-19	99.450	100.90	99.450	100.40	97.280	32,844
2025-06-18	97.850	100.40	97.850	99.750	96.650	9,775
2025-06-17	97.475	98.600	96.550	97.475	94.446	44,933
2025-06-16	98.075	98.500	95.650	97.825	94.785	77,275
2025-06-13	104.65	105.00	96.350	97.150	94.131	143,115
2025-06-12	105.65	106.60	104.65	106.60	103.29	38,469
2025-06-11	107.00	107.00	105.80	105.90	102.61	7,351
2025-06-10	105.90	106.90	105.10	106.60	103.29	100,705
2025-06-09	104.80	106.30	104.80	106.20	102.90	107,922
2025-06-06	102.50	102.50	102.50	102.50	99.314	0
2025-06-05	103.70	103.70	102.50	102.50	99.314	3,569
2025-06-04	103.55	104.20	103.20	103.55	100.33	98,735
2025-06-03	103.90	103.90	102.75	103.30	100.09	24,048
2025-06-02	104.10	105.10	103.70	104.55	101.30	12,124
2025-05-30	105.30	105.80	103.50	104.20	100.96	454,730
2025-05-29	106.90	106.90	106.90	106.90	103.58	0
2025-05-28	107.05	107.60	106.45	106.90	103.58	5,200
2025-05-27	108.10	108.60	106.70	106.90	103.58	60,576
2025-05-23	107.25	108.00	105.60	106.55	103.24	43,449
2025-05-22	108.35	109.10	107.10	107.10	103.77	77,316

← NewerPage 6 of 22 · 1,263 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.