BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	84.175	89.250	83.250	83.250	83.250	0
2026-10-19	84.100	89.250	84.100	84.100	84.100	0
2026-10-16	83.825	89.250	83.825	83.825	83.825	0
2026-10-15	83.550	83.550	82.050	83.550	83.550	2,613
2026-10-14	83.400	85.200	83.325	84.500	84.500	37,520
2026-10-13	82.600	83.200	82.600	83.100	83.100	42,158
2026-10-12	81.875	82.300	81.800	81.800	81.800	5,410
2026-10-09	79.400	80.600	79.400	79.775	79.775	26,862
2026-10-08	78.375	78.900	77.925	78.450	78.450	30,038
2026-10-07	79.400	79.700	78.900	79.150	79.150	449
2026-10-06	79.775	79.800	79.400	79.400	79.400	1,256
2026-10-05	80.650	80.650	79.550	79.550	79.550	2,022
2026-10-02	80.450	80.900	80.450	80.750	80.750	6,726
2026-10-01	81.575	81.850	80.625	80.625	80.625	1,308
2026-09-30	81.750	81.950	81.425	81.775	81.775	961
2026-09-29	80.650	81.800	80.650	81.500	81.500	12,731
2026-09-28	82.650	83.525	82.650	83.225	83.225	1,170
2026-09-25	82.850	83.125	82.400	82.850	82.850	1,771
2026-09-24	83.600	83.600	82.300	83.025	83.025	31,283
2026-09-23	84.100	84.100	84.075	84.075	84.075	820
2026-09-22	84.500	84.800	84.500	84.650	84.650	1,728
2026-09-21	83.750	83.800	82.950	83.375	83.375	4,776
2026-09-18	84.650	85.000	83.925	83.925	83.925	468
2026-09-17	83.950	84.925	83.950	84.875	84.875	30,869
2026-09-16	84.325	84.650	83.375	83.375	83.375	59,567
2026-09-15	80.950	83.950	80.950	83.649	83.649	35,330
2026-09-14	81.325	81.400	80.950	81.175	81.175	31,129
2026-09-11	81.400	81.450	80.500	81.300	81.300	78,983
2026-09-10	80.875	81.750	80.550	81.300	81.300	34,958
2026-09-09	80.675	81.700	80.675	80.675	80.675	13,948
2026-09-08	79.700	81.100	79.700	80.775	80.775	17,128
2026-09-07	80.250	80.250	79.450	79.500	79.500	21,373
2026-09-04	79.450	81.000	79.450	80.800	80.800	2,229
2026-09-03	79.225	79.350	78.700	79.225	79.225	4,968
2026-09-02	79.150	79.700	79.050	79.075	79.075	295,310
2026-09-01	79.675	79.675	79.050	79.400	79.400	80,541
2026-08-28	77.850	78.450	77.850	78.425	78.425	11,030
2026-08-27	76.400	77.150	76.200	76.800	76.800	20,481
2026-08-26	76.400	76.750	76.400	76.500	76.500	17,884
2026-08-25	76.950	77.350	76.600	76.600	76.600	5,231
2026-08-24	76.200	77.100	76.200	76.850	76.850	10,828
2026-08-21	76.000	76.250	75.675	75.875	75.875	99,148
2026-08-20	74.950	76.100	74.950	75.500	75.500	4,732
2026-08-19	74.600	74.600	73.750	74.425	74.425	133,907
2026-08-18	75.475	75.550	74.950	74.950	74.950	43,707
2026-08-17	75.675	75.750	75.250	75.350	75.350	1,260
2026-08-14	76.000	76.000	75.650	75.700	75.700	1,449
2026-08-13	77.500	77.550	76.300	76.550	76.550	8,492
2026-08-12	77.175	77.900	76.900	77.900	77.900	6,054
2026-08-11	77.575	77.575	77.100	77.100	77.100	11,575
2026-08-10	77.100	78.100	77.100	77.500	77.500	7,306
2026-08-07	76.275	77.150	76.150	77.150	77.150	18,294
2026-08-06	76.850	78.100	76.850	77.525	77.525	28,561
2026-08-05	77.875	77.875	76.300	76.350	76.350	42,650
2026-08-04	77.450	77.950	76.950	77.667	77.667	101,085
2026-08-03	77.050	77.800	77.050	77.500	77.500	125,402
2026-07-31	76.700	76.700	75.750	76.425	76.425	4,237
2026-07-30	76.100	78.150	76.100	77.050	77.050	11,099
2026-07-29	75.825	76.425	75.450	75.825	75.825	5,800
2026-07-28	74.750	76.350	74.600	75.742	75.742	159,706

Page 1 of 22 · 1,267 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.