Billerud AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 106.40 | 108.70 | 106.10 | 106.20 | 99.663 | 560,164 |
| 2024-08-20 | 108.50 | 108.50 | 106.20 | 106.90 | 100.32 | 214,887 |
| 2024-08-19 | 107.40 | 108.70 | 107.20 | 107.80 | 101.16 | 534,050 |
| 2024-08-16 | 107.80 | 108.30 | 106.40 | 107.30 | 100.70 | 154,053 |
| 2024-08-15 | 105.90 | 108.70 | 105.90 | 107.40 | 100.79 | 1,275,885 |
| 2024-08-14 | 106.40 | 106.60 | 105.20 | 105.50 | 99.006 | 179,918 |
| 2024-08-13 | 105.60 | 106.50 | 105.30 | 106.40 | 99.851 | 260,918 |
| 2024-08-12 | 104.90 | 105.90 | 104.00 | 105.90 | 99.382 | 200,635 |
| 2024-08-09 | 105.70 | 106.20 | 104.80 | 104.90 | 98.443 | 106,512 |
| 2024-08-08 | 105.20 | 105.30 | 102.80 | 105.30 | 98.818 | 294,155 |
| 2024-08-07 | 103.70 | 105.20 | 103.40 | 105.20 | 98.725 | 253,359 |
| 2024-08-06 | 104.00 | 104.90 | 102.40 | 103.50 | 97.129 | 261,686 |
| 2024-08-05 | 103.00 | 106.50 | 100.80 | 103.40 | 97.035 | 523,750 |
| 2024-08-02 | 106.00 | 107.00 | 103.10 | 107.00 | 100.41 | 743,524 |
| 2024-08-01 | 108.10 | 108.20 | 106.20 | 106.60 | 100.04 | 229,836 |
| 2024-07-31 | 108.20 | 108.80 | 107.30 | 107.80 | 101.16 | 262,414 |
| 2024-07-30 | 107.70 | 108.70 | 106.90 | 107.60 | 100.98 | 176,858 |
| 2024-07-29 | 107.20 | 108.60 | 107.00 | 108.00 | 101.35 | 225,858 |
| 2024-07-26 | 108.40 | 108.60 | 106.70 | 107.20 | 100.60 | 310,332 |
| 2024-07-25 | 108.10 | 109.10 | 106.60 | 109.10 | 102.38 | 471,532 |
| 2024-07-24 | 107.70 | 109.40 | 106.60 | 108.20 | 101.54 | 360,534 |
| 2024-07-23 | 110.70 | 111.00 | 107.00 | 108.50 | 101.82 | 533,087 |
| 2024-07-22 | 111.50 | 112.30 | 108.00 | 110.60 | 103.79 | 771,261 |
| 2024-07-19 | 109.10 | 111.90 | 104.10 | 107.30 | 100.70 | 1,485,978 |
| 2024-07-18 | 101.10 | 103.90 | 100.80 | 102.10 | 95.815 | 444,986 |
| 2024-07-17 | 98.000 | 101.00 | 97.900 | 101.00 | 94.783 | 409,627 |
| 2024-07-16 | 97.750 | 99.200 | 96.650 | 98.800 | 92.719 | 447,244 |
| 2024-07-15 | 98.450 | 98.550 | 97.500 | 97.950 | 91.921 | 279,809 |
| 2024-07-12 | 98.050 | 99.600 | 97.800 | 98.500 | 92.437 | 257,680 |
| 2024-07-11 | 97.000 | 98.350 | 96.300 | 98.350 | 92.296 | 210,358 |
| 2024-07-10 | 97.100 | 97.350 | 96.050 | 96.650 | 90.701 | 240,486 |
| 2024-07-09 | 98.800 | 98.800 | 97.100 | 97.200 | 91.217 | 337,609 |
| 2024-07-08 | 97.700 | 98.800 | 97.000 | 98.800 | 92.719 | 240,821 |
| 2024-07-05 | 98.250 | 98.950 | 97.400 | 97.850 | 91.827 | 149,446 |
| 2024-07-04 | 97.700 | 99.000 | 97.000 | 98.650 | 92.578 | 276,469 |
| 2024-07-03 | 97.800 | 97.950 | 96.800 | 97.700 | 91.686 | 402,155 |
| 2024-07-02 | 98.100 | 98.200 | 96.550 | 97.350 | 91.358 | 392,518 |
| 2024-07-01 | 98.900 | 99.200 | 97.550 | 98.450 | 92.390 | 333,786 |
| 2024-06-28 | 99.450 | 100.00 | 97.800 | 98.100 | 92.062 | 480,293 |
| 2024-06-27 | 99.150 | 100.20 | 98.450 | 99.400 | 93.282 | 285,040 |
| 2024-06-26 | 99.900 | 100.90 | 98.600 | 99.100 | 93.000 | 445,825 |
| 2024-06-25 | 100.50 | 101.50 | 99.650 | 100.60 | 94.408 | 267,626 |
| 2024-06-24 | 100.70 | 101.60 | 100.20 | 101.20 | 94.971 | 290,013 |
| 2024-06-20 | 99.500 | 102.20 | 98.700 | 101.60 | 95.346 | 590,139 |
| 2024-06-19 | 99.900 | 100.30 | 99.150 | 99.700 | 93.563 | 202,973 |
| 2024-06-18 | 100.40 | 100.60 | 98.000 | 99.900 | 93.751 | 749,804 |
| 2024-06-17 | 103.00 | 103.30 | 100.30 | 101.30 | 95.065 | 472,288 |
| 2024-06-14 | 104.30 | 106.70 | 101.60 | 102.00 | 95.722 | 497,142 |
| 2024-06-13 | 104.00 | 104.80 | 103.00 | 104.70 | 98.255 | 538,507 |
| 2024-06-12 | 103.60 | 104.40 | 102.90 | 103.90 | 97.505 | 430,592 |
| 2024-06-11 | 105.30 | 105.30 | 102.20 | 103.60 | 97.223 | 517,307 |
| 2024-06-10 | 101.80 | 105.00 | 101.40 | 104.80 | 98.349 | 536,840 |
| 2024-06-07 | 103.00 | 103.00 | 100.80 | 102.10 | 95.815 | 792,690 |
| 2024-06-05 | 104.30 | 105.00 | 102.70 | 103.50 | 97.129 | 407,580 |
| 2024-06-04 | 105.60 | 106.40 | 104.00 | 104.30 | 97.880 | 278,415 |
| 2024-06-03 | 106.00 | 106.60 | 104.50 | 106.20 | 99.663 | 442,320 |
| 2024-05-31 | 108.00 | 108.20 | 105.10 | 105.10 | 98.631 | 1,673,319 |
| 2024-05-30 | 106.50 | 108.30 | 105.20 | 108.30 | 101.63 | 379,885 |
| 2024-05-29 | 106.50 | 107.20 | 104.10 | 107.00 | 100.41 | 802,667 |
| 2024-05-28 | 108.00 | 108.70 | 104.60 | 106.60 | 100.04 | 781,548 |
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 | 7.5000 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.