BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	108.60	108.60	106.50	107.90	104.55	6,275
2025-05-20	111.00	112.20	111.00	112.20	105.32	42,693
2025-05-19	109.95	110.00	109.30	109.95	103.21	8,052
2025-05-16	110.25	110.70	109.70	110.25	103.49	809,607
2025-05-15	109.90	110.25	109.00	109.90	103.16	16,614
2025-05-14	109.35	110.20	108.80	109.35	102.65	2,571,905
2025-05-13	109.60	110.30	108.40	108.40	101.75	16,112
2025-05-12	108.50	110.60	108.50	109.45	102.74	23,758
2025-05-09	105.55	106.60	105.30	105.95	99.455	45,014
2025-05-08	103.20	105.75	103.20	105.20	98.751	42,520
2025-05-07	102.40	103.80	102.40	102.70	96.404	9,971
2025-05-06	102.10	102.10	100.55	101.58	95.348	19,029
2025-05-02	102.85	105.50	102.10	102.20	95.935	8,396
2025-05-01	100.30	100.30	100.30	100.30	94.151	0
2025-04-30	101.80	101.80	100.30	100.30	94.151	49,213
2025-04-29	102.45	104.70	98.500	100.30	94.151	14,708
2025-04-28	101.53	101.80	100.50	101.53	95.301	8,208
2025-04-25	100.50	101.70	100.50	100.95	94.761	11,822
2025-04-24	100.20	100.40	98.525	98.525	92.485	10,430
2025-04-23	97.800	100.20	97.800	100.08	93.940	10,417
2025-04-22	96.225	97.000	94.650	96.475	90.561	29,444
2025-04-17	94.925	96.500	94.725	96.300	90.396	47,851
2025-04-16	96.150	96.200	94.700	95.175	89.340	36,157
2025-04-15	96.100	97.100	96.100	96.775	90.842	4,646
2025-04-14	96.050	96.050	94.900	95.175	89.340	31,695
2025-04-11	95.550	95.550	93.900	94.250	88.472	15,737
2025-04-10	98.400	98.400	95.050	95.625	89.763	12,865
2025-04-09	91.450	93.450	90.600	92.525	86.853	26,444
2025-04-08	96.200	96.200	93.250	93.650	87.909	90,718
2025-04-07	92.500	97.250	92.500	95.400	89.552	5,800
2025-04-04	103.10	103.10	98.550	99.350	93.259	43,023
2025-04-03	104.10	104.40	103.40	104.35	97.953	284,640
2025-04-02	106.30	106.40	104.90	106.00	99.502	12,924
2025-04-01	104.30	107.40	104.30	107.30	100.72	16,625
2025-03-31	103.70	103.75	101.80	103.75	97.390	17,916
2025-03-28	105.70	106.00	104.20	104.60	98.188	18,530
2025-03-27	106.70	106.70	104.20	105.15	98.704	19,008
2025-03-26	108.10	108.70	107.40	108.10	101.47	12,378
2025-03-25	107.80	108.10	106.90	107.90	101.29	54,021
2025-03-24	110.00	110.00	107.50	108.70	102.04	24,012
2025-03-21	112.90	113.40	110.00	110.60	103.82	111,743
2025-03-20	114.55	114.80	113.20	113.30	106.35	19,401
2025-03-19	113.80	114.10	113.20	113.80	106.82	8,266
2025-03-18	114.60	114.60	113.40	114.35	107.34	90,113
2025-03-17	114.00	114.10	113.50	114.00	107.01	17,478
2025-03-14	112.50	114.10	112.50	113.60	106.64	10,569
2025-03-13	112.65	112.65	111.60	112.65	105.74	10,726
2025-03-12	112.90	112.90	111.90	112.25	105.37	23,840
2025-03-11	115.55	116.20	111.00	111.30	104.48	90,592
2025-03-10	116.90	116.90	115.70	115.70	108.61	14,030
2025-03-07	117.05	117.30	115.60	116.80	109.64	10,549
2025-03-06	118.30	119.10	117.10	118.30	111.05	19,827
2025-03-05	119.20	120.80	117.30	117.45	110.25	112,674
2025-03-04	120.20	120.20	117.90	118.85	111.56	178,861
2025-03-03	119.55	121.40	118.60	120.80	113.39	146,910
2025-02-28	118.65	119.60	118.60	118.85	111.56	252,558
2025-02-27	119.30	120.30	119.30	119.30	111.99	54,378
2025-02-26	120.50	121.30	119.10	119.30	111.99	155,835
2025-02-25	121.90	122.10	120.00	120.75	113.35	118,205
2025-02-24	121.55	121.95	120.00	121.30	113.86	117,564

← NewerPage 7 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.