Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	108.00	108.70	104.60	106.60	100.04	781,548
2024-05-27	108.90	109.40	105.50	108.00	101.35	587,593
2024-05-24	109.90	110.00	108.20	108.90	102.20	509,062
2024-05-23	112.10	112.50	109.50	110.00	103.23	713,021
2024-05-22	112.50	117.00	110.40	112.10	105.20	2,283,857
2024-05-21	100.90	114.60	100.30	113.10	104.26	2,366,665
2024-05-20	99.000	100.90	98.650	100.90	93.015	480,501
2024-05-17	99.100	99.200	97.100	99.200	91.448	640,360
2024-05-16	99.050	100.20	97.150	99.400	91.632	411,546
2024-05-15	98.000	99.750	97.200	99.050	91.309	651,812
2024-05-14	94.450	98.050	94.200	97.850	90.203	615,718
2024-05-13	93.850	95.450	93.300	94.450	87.069	533,762
2024-05-10	92.500	93.750	92.350	93.700	86.378	504,507
2024-05-08	92.900	93.200	91.700	92.250	85.041	283,550
2024-05-07	91.300	93.100	91.300	93.000	85.732	726,345
2024-05-06	91.050	91.600	90.300	90.950	83.842	422,954
2024-05-03	92.500	93.350	90.000	91.050	83.935	1,072,620
2024-05-02	92.050	92.650	91.300	91.900	84.718	471,143
2024-04-30	95.300	95.300	92.200	92.350	85.133	517,695
2024-04-29	91.450	95.000	91.350	95.000	87.576	517,075
2024-04-26	91.500	93.800	90.750	91.000	83.889	878,814
2024-04-25	93.600	94.550	89.400	91.250	84.119	1,344,506
2024-04-24	100.80	102.80	92.700	93.400	86.101	1,350,035
2024-04-23	99.300	99.500	95.900	97.050	89.466	519,428
2024-04-22	99.400	100.20	98.650	99.200	91.448	225,401
2024-04-19	98.050	99.500	97.300	98.750	91.033	501,526
2024-04-18	98.950	99.050	97.650	98.750	91.033	239,432
2024-04-17	97.800	99.050	97.450	98.450	90.756	333,359
2024-04-16	98.550	98.800	96.800	98.000	90.342	471,817
2024-04-15	101.70	102.10	99.800	99.800	92.001	593,701
2024-04-12	103.10	104.50	101.70	101.70	93.752	514,712
2024-04-11	102.60	104.30	102.10	102.70	94.674	436,446
2024-04-10	104.50	104.50	101.60	102.70	94.674	399,022
2024-04-09	101.60	104.40	101.40	103.80	95.688	546,334
2024-04-08	99.900	101.90	99.900	101.30	93.384	422,276
2024-04-05	96.700	101.30	96.500	99.900	92.093	506,514
2024-04-04	98.000	98.900	96.800	98.100	90.434	362,575
2024-04-03	96.600	99.400	96.600	97.300	89.696	517,826
2024-04-02	97.100	98.600	95.500	96.500	88.959	469,029
2024-03-28	97.140	97.540	95.840	96.020	88.516	202,491
2024-03-27	96.680	98.420	96.260	96.920	89.346	673,414
2024-03-26	93.420	96.540	92.800	96.200	88.682	824,650
2024-03-25	96.320	96.620	92.800	94.080	86.728	1,073,811
2024-03-22	97.080	98.960	96.060	96.480	88.940	551,599
2024-03-21	97.000	99.600	95.460	97.080	89.493	758,564
2024-03-20	95.140	96.940	94.880	96.240	88.719	272,701
2024-03-19	94.140	95.400	91.980	95.140	87.705	704,294
2024-03-18	95.600	96.420	94.280	94.280	86.912	562,529
2024-03-15	93.800	96.680	93.800	95.600	88.129	3,276,794
2024-03-14	96.720	97.000	93.780	94.600	87.207	451,092
2024-03-13	98.320	98.320	96.300	96.740	89.180	494,662
2024-03-12	95.000	98.340	94.620	98.340	90.655	826,807
2024-03-11	93.580	94.920	93.100	94.500	87.115	275,652
2024-03-08	94.060	95.040	93.360	94.220	86.857	355,529
2024-03-07	90.200	94.340	89.940	93.680	86.359	549,684
2024-03-06	89.280	91.320	89.240	90.560	83.483	614,417
2024-03-05	88.200	89.380	87.100	88.620	81.695	484,254
2024-03-04	91.000	91.220	88.020	88.660	81.731	647,217
2024-03-01	88.380	90.760	88.380	90.760	83.667	612,648
2024-02-29	88.580	89.340	87.660	88.220	81.326	2,589,333

← NewerPage 11 of 22 · 1,261 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	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.