BillerudKorsnas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 101.00 | 101.00 | 99.150 | 99.575 | 93.471 | 8,839 |
| 2024-11-25 | 100.50 | 101.80 | 100.50 | 101.68 | 95.442 | 84,410 |
| 2024-11-22 | 98.325 | 100.70 | 97.800 | 100.55 | 94.386 | 18,817 |
| 2024-11-21 | 100.90 | 100.90 | 97.650 | 97.725 | 91.734 | 8,198 |
| 2024-11-20 | 101.53 | 101.60 | 100.70 | 101.53 | 95.301 | 10,754 |
| 2024-11-19 | 101.30 | 101.60 | 100.50 | 100.50 | 94.339 | 23,141 |
| 2024-11-18 | 101.40 | 101.40 | 99.950 | 101.38 | 95.160 | 14,653 |
| 2024-11-15 | 100.90 | 103.10 | 100.90 | 101.68 | 95.442 | 514,819 |
| 2024-11-14 | 100.30 | 101.38 | 100.30 | 101.38 | 95.160 | 34,929 |
| 2024-11-13 | 99.650 | 100.40 | 99.525 | 99.600 | 93.494 | 31,133 |
| 2024-11-12 | 99.500 | 100.70 | 99.500 | 100.20 | 94.057 | 27,795 |
| 2024-11-11 | 98.625 | 100.30 | 97.550 | 100.20 | 94.057 | 10,835 |
| 2024-11-08 | 96.150 | 98.750 | 96.150 | 98.500 | 92.462 | 1,009,339 |
| 2024-11-07 | 99.025 | 99.700 | 97.250 | 98.150 | 92.133 | 14,306 |
| 2024-11-06 | 97.375 | 99.900 | 97.375 | 98.575 | 92.532 | 103,531 |
| 2024-11-05 | 94.650 | 96.000 | 94.650 | 94.650 | 88.848 | 19,566 |
| 2024-11-04 | 94.100 | 95.150 | 94.100 | 94.950 | 89.129 | 31,268 |
| 2024-11-01 | 94.175 | 94.950 | 93.650 | 93.700 | 87.956 | 13,971 |
| 2024-10-31 | 93.825 | 94.750 | 93.650 | 93.700 | 87.956 | 32,806 |
| 2024-10-30 | 95.050 | 95.200 | 93.750 | 94.075 | 88.308 | 21,733 |
| 2024-10-29 | 96.950 | 97.050 | 95.350 | 95.850 | 89.974 | 21,147 |
| 2024-10-28 | 100.20 | 100.20 | 97.350 | 98.075 | 92.063 | 9,576 |
| 2024-10-25 | 99.800 | 100.30 | 98.200 | 99.550 | 93.447 | 41,576 |
| 2024-10-24 | 103.90 | 103.90 | 99.425 | 100.25 | 94.104 | 67,744 |
| 2024-10-23 | 109.40 | 111.10 | 108.20 | 110.85 | 104.05 | 47,127 |
| 2024-10-22 | 108.25 | 109.30 | 107.10 | 109.30 | 102.60 | 6,585 |
| 2024-10-21 | 108.00 | 109.10 | 108.00 | 109.10 | 102.41 | 9,917 |
| 2024-10-18 | 108.90 | 110.50 | 108.30 | 108.60 | 101.94 | 14,750 |
| 2024-10-17 | 112.10 | 112.10 | 109.10 | 109.90 | 103.16 | 10,377 |
| 2024-10-16 | 114.30 | 114.40 | 111.80 | 112.65 | 105.74 | 9,385 |
| 2024-10-15 | 115.10 | 115.10 | 113.30 | 114.00 | 107.01 | 39,863 |
| 2024-10-14 | 115.30 | 115.30 | 114.30 | 114.30 | 107.29 | 2,538 |
| 2024-10-11 | 114.85 | 116.40 | 114.60 | 115.90 | 108.79 | 7,026 |
| 2024-10-10 | 115.40 | 115.40 | 114.40 | 114.70 | 107.67 | 11,478 |
| 2024-10-09 | 114.20 | 116.20 | 114.20 | 115.60 | 108.51 | 6,255 |
| 2024-10-08 | 116.40 | 116.40 | 114.10 | 116.40 | 109.26 | 9,627 |
| 2024-10-07 | 117.15 | 117.20 | 116.00 | 116.35 | 109.22 | 5,817 |
| 2024-10-04 | 115.80 | 118.20 | 115.80 | 117.90 | 110.67 | 15,291 |
| 2024-10-03 | 115.15 | 116.00 | 113.80 | 115.15 | 108.09 | 10,040 |
| 2024-10-02 | 114.05 | 115.70 | 113.30 | 115.25 | 108.18 | 3,021 |
| 2024-10-01 | 117.20 | 118.00 | 114.00 | 114.80 | 107.76 | 12,190 |
| 2024-09-30 | 115.85 | 117.00 | 115.40 | 115.65 | 108.56 | 179,549 |
| 2024-09-27 | 116.60 | 116.60 | 115.00 | 116.00 | 108.89 | 19,488 |
| 2024-09-26 | 116.50 | 117.80 | 116.50 | 117.70 | 110.48 | 15,973 |
| 2024-09-25 | 108.10 | 116.30 | 108.10 | 116.30 | 109.17 | 32,653 |
| 2024-09-24 | 105.60 | 106.80 | 105.60 | 106.80 | 100.25 | 12,084 |
| 2024-09-23 | 105.10 | 105.10 | 103.40 | 104.75 | 98.328 | 19,958 |
| 2024-09-20 | 107.30 | 107.30 | 105.50 | 106.15 | 99.643 | 2,855 |
| 2024-09-19 | 107.60 | 108.90 | 107.60 | 108.25 | 101.61 | 3,200 |
| 2024-09-18 | 107.10 | 108.00 | 106.00 | 107.70 | 101.10 | 11,062 |
| 2024-09-17 | 106.20 | 107.10 | 106.20 | 107.10 | 100.53 | 3,294 |
| 2024-09-16 | 105.70 | 105.70 | 104.90 | 105.35 | 98.892 | 2,751 |
| 2024-09-13 | 103.80 | 105.70 | 102.70 | 105.00 | 98.563 | 10,766 |
| 2024-09-12 | 104.80 | 105.80 | 103.40 | 103.90 | 97.530 | 4,772 |
| 2024-09-11 | 105.80 | 106.00 | 104.60 | 104.75 | 98.328 | 7,120 |
| 2024-09-10 | 104.60 | 106.50 | 104.60 | 105.65 | 99.173 | 6,695 |
| 2024-09-09 | 104.10 | 105.10 | 104.10 | 105.10 | 98.657 | 6,277 |
| 2024-09-06 | 103.65 | 104.20 | 103.10 | 103.45 | 97.108 | 13,053 |
| 2024-09-05 | 103.15 | 104.60 | 103.00 | 104.35 | 97.953 | 14,387 |
| 2024-09-04 | 104.70 | 104.70 | 102.90 | 103.70 | 97.343 | 38,989 |
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.