Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	89.160	89.380	88.400	88.920	81.971	325,356
2024-02-27	86.460	89.380	86.080	89.160	82.192	469,693
2024-02-26	88.400	88.560	86.720	86.720	79.943	403,669
2024-02-23	89.560	90.340	88.300	88.560	81.639	467,924
2024-02-22	90.000	90.880	88.800	89.060	82.100	411,171
2024-02-21	90.580	90.580	88.520	88.520	81.602	437,318
2024-02-20	90.160	90.840	88.700	90.580	83.501	284,178
2024-02-19	89.540	90.360	89.220	90.160	83.114	213,764
2024-02-16	89.200	90.700	88.540	89.540	82.543	449,815
2024-02-15	87.600	89.240	87.500	88.660	81.731	402,669
2024-02-14	87.560	88.600	86.560	87.520	80.681	370,984
2024-02-13	89.680	90.000	87.200	87.840	80.976	545,586
2024-02-12	88.480	89.700	87.900	89.680	82.672	400,838
2024-02-09	88.360	89.080	86.800	88.180	81.289	435,651
2024-02-08	87.520	89.840	87.280	88.860	81.916	598,276
2024-02-07	87.720	88.940	87.160	87.460	80.625	430,583
2024-02-06	89.020	89.200	87.540	87.680	80.828	553,018
2024-02-05	90.180	90.620	87.640	88.500	81.584	427,800
2024-02-02	92.020	92.560	90.100	90.180	83.133	405,423
2024-02-01	92.040	92.160	89.840	91.840	84.663	778,088
2024-01-31	94.100	94.360	92.700	92.700	85.456	2,398,711
2024-01-30	97.700	97.700	93.800	94.100	86.746	658,096
2024-01-29	98.000	98.480	96.700	97.720	90.083	338,518
2024-01-26	95.860	98.200	93.160	98.000	90.342	939,822
2024-01-25	89.600	98.800	89.600	96.020	88.516	1,314,745
2024-01-24	94.240	95.160	93.700	94.320	86.949	379,195
2024-01-23	92.500	94.720	91.920	93.460	86.156	639,088
2024-01-22	91.560	92.680	91.260	92.380	85.161	592,722
2024-01-19	92.600	92.980	91.400	91.480	84.331	418,982
2024-01-18	92.400	93.240	91.520	92.320	85.105	342,555
2024-01-17	93.000	93.000	91.200	92.180	84.976	600,884
2024-01-16	95.540	95.600	93.600	94.200	86.838	539,444
2024-01-15	96.980	97.900	95.820	95.980	88.479	264,821
2024-01-12	95.700	97.300	95.700	96.980	89.401	382,658
2024-01-11	97.960	98.680	95.040	95.660	88.184	527,987
2024-01-10	101.35	101.35	97.420	97.420	89.807	506,795
2024-01-09	103.60	103.60	101.20	101.50	93.568	396,213
2024-01-08	104.05	105.15	102.60	103.30	95.227	464,778
2024-01-05	105.00	105.15	104.00	104.05	95.919	119,917
2024-01-04	103.10	105.65	103.00	105.00	96.794	570,019
2024-01-03	103.80	104.20	102.85	103.10	95.043	390,211
2024-01-02	103.00	104.35	102.00	103.80	95.688	303,840
2023-12-29	101.90	103.05	101.55	102.40	94.398	267,760
2023-12-28	103.10	103.75	101.85	102.30	94.305	192,883
2023-12-27	102.85	103.95	102.30	103.10	95.043	236,297
2023-12-22	101.10	102.90	101.10	102.85	94.813	219,602
2023-12-21	101.15	101.70	100.15	101.10	93.199	373,472
2023-12-20	102.90	103.65	101.15	101.60	93.660	745,170
2023-12-19	103.25	104.35	102.50	103.10	95.043	684,681
2023-12-18	104.00	105.15	102.85	103.15	95.089	810,160
2023-12-15	102.60	105.95	102.60	104.60	96.426	1,397,818
2023-12-14	102.20	104.50	100.40	101.95	93.983	1,227,228
2023-12-13	99.480	101.35	98.700	100.50	92.646	501,556
2023-12-12	102.65	102.80	98.000	100.05	92.231	1,215,633
2023-12-11	106.15	106.65	104.60	105.40	97.163	480,144
2023-12-08	104.50	107.20	104.40	106.15	97.855	565,536
2023-12-07	103.65	105.15	102.30	104.50	96.334	390,243
2023-12-06	101.90	104.15	101.20	104.00	95.873	399,706
2023-12-05	102.10	103.25	100.20	101.20	93.291	357,082
2023-12-04	104.00	104.15	102.20	103.05	94.997	260,636

← NewerPage 12 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.