BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	120.40	121.30	120.00	120.35	112.97	182,692
2025-02-20	118.60	120.60	118.60	119.75	112.41	144,443
2025-02-19	118.50	119.10	117.70	117.95	110.72	156,616
2025-02-18	117.50	119.10	117.40	118.70	111.42	15,550
2025-02-17	116.70	118.00	116.70	117.70	110.48	11,567
2025-02-14	117.15	118.40	116.50	116.90	109.73	22,136
2025-02-13	116.50	119.05	116.50	116.90	109.73	63,371
2025-02-12	113.90	114.90	113.60	114.50	107.48	22,216
2025-02-11	114.60	115.20	114.00	114.60	107.57	24,310
2025-02-10	116.10	116.10	114.90	115.05	108.00	71,045
2025-02-07	117.80	117.80	115.70	116.70	109.55	58,825
2025-02-06	116.45	118.50	115.42	117.80	110.58	17,042
2025-02-05	116.60	118.00	114.20	115.45	108.37	11,079
2025-02-04	116.80	116.80	109.50	116.25	109.12	17,352
2025-02-03	111.90	115.20	111.80	114.15	107.15	12,169
2025-01-31	113.95	114.70	113.40	113.95	106.96	37,173
2025-01-30	114.30	114.40	113.40	114.15	107.15	5,763
2025-01-29	113.40	114.10	112.90	113.70	106.73	11,770
2025-01-28	112.65	113.50	111.80	112.65	105.74	10,603
2025-01-27	112.30	113.70	112.30	112.65	105.74	10,251
2025-01-24	111.40	112.80	111.40	112.30	105.42	6,590
2025-01-23	110.00	110.00	109.10	109.40	102.69	6,660
2025-01-22	110.05	111.40	109.80	110.05	103.30	5,981
2025-01-21	109.55	110.10	108.60	109.80	103.07	17,067
2025-01-20	110.90	112.10	108.70	109.30	102.60	29,959
2025-01-17	107.40	108.80	107.10	108.55	101.90	611,938
2025-01-16	106.40	108.10	106.00	106.50	99.971	10,309
2025-01-15	105.05	106.00	104.10	105.40	98.939	6,488
2025-01-14	104.80	105.50	103.50	104.40	98.000	9,621
2025-01-13	104.90	105.60	104.10	104.90	98.469	4,406
2025-01-10	105.15	106.50	104.60	105.30	98.845	1,833
2025-01-09	104.65	105.40	103.90	104.65	98.235	7,526
2025-01-08	104.60	104.80	103.20	103.20	96.873	8,518
2025-01-07	104.65	105.30	103.40	104.35	97.953	46,477
2025-01-06	104.60	104.60	104.60	104.60	98.188	0
2025-01-03	103.35	105.20	103.20	104.60	98.188	2,955,401
2025-01-02	102.10	103.30	102.10	102.35	96.076	5,841
2024-12-31	100.55	100.55	100.55	100.55	94.386	0
2024-12-30	100.60	101.50	100.20	100.55	94.386	6,461
2024-12-27	100.35	101.10	100.35	100.35	94.198	8,931
2024-12-24	98.950	98.950	98.950	98.950	92.884	0
2024-12-23	98.950	99.550	98.000	98.950	92.884	12,394
2024-12-20	97.850	98.925	97.050	98.925	92.860	6,750
2024-12-19	99.350	101.20	98.100	99.100	93.025	7,452
2024-12-18	101.20	101.20	99.700	100.30	94.151	5,986
2024-12-17	102.85	104.90	102.10	102.80	96.498	57,500
2024-12-16	98.300	103.10	98.300	103.10	96.780	71,536
2024-12-13	99.150	99.400	97.600	97.875	91.875	6,180
2024-12-12	98.375	98.500	97.200	98.350	92.321	6,063
2024-12-11	98.275	99.500	98.250	98.425	92.391	3,523
2024-12-10	98.800	99.400	98.450	98.750	92.696	2,770
2024-12-09	98.950	100.40	98.950	98.975	92.907	12,401
2024-12-06	99.175	99.750	98.750	99.400	93.306	21,782
2024-12-05	98.850	99.750	98.850	98.850	92.790	41,504
2024-12-04	97.300	99.650	97.300	98.775	92.720	13,186
2024-12-03	96.300	98.350	96.250	96.375	90.467	32,295
2024-12-02	96.225	97.250	94.700	95.375	89.528	37,563
2024-11-29	96.750	97.550	95.175	95.175	89.340	44,270
2024-11-28	96.950	97.800	96.600	97.500	91.523	1,954,036
2024-11-27	99.150	99.200	97.200	98.150	92.133	724,256

← NewerPage 8 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.