Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	102.00	105.90	101.95	104.25	96.103	499,973
2023-11-30	102.35	103.55	100.50	102.45	94.444	770,890
2023-11-29	99.500	102.65	99.500	102.40	94.398	290,748
2023-11-28	99.500	100.25	98.600	99.680	91.890	336,591
2023-11-27	98.000	99.500	97.640	99.500	91.724	353,621
2023-11-24	98.340	98.760	97.360	98.500	90.802	206,597
2023-11-23	98.200	99.340	97.760	98.340	90.655	250,460
2023-11-22	98.000	99.240	97.580	98.040	90.378	349,711
2023-11-21	100.55	101.20	98.080	98.160	90.489	288,943
2023-11-20	101.45	102.60	100.30	100.55	92.692	254,971
2023-11-17	99.000	102.70	99.000	101.40	93.476	411,102
2023-11-16	103.75	104.10	98.200	98.440	90.747	411,957
2023-11-15	102.00	104.15	101.55	103.75	95.642	526,583
2023-11-14	98.040	102.50	97.080	102.10	94.121	575,340
2023-11-13	98.500	99.020	97.400	98.700	90.987	338,856
2023-11-10	99.020	99.200	97.240	98.440	90.747	259,107
2023-11-09	99.000	100.00	98.540	99.860	92.056	420,440
2023-11-08	100.60	101.95	99.280	100.00	92.185	1,195,548
2023-11-07	103.35	103.60	101.10	101.20	93.291	332,310
2023-11-06	103.45	104.65	101.90	103.60	95.504	332,486
2023-11-03	105.70	105.85	101.90	102.60	94.582	482,272
2023-11-02	104.00	106.20	103.05	104.85	96.656	472,316
2023-11-01	104.00	104.60	102.95	103.00	94.951	491,408
2023-10-31	102.30	103.90	101.90	103.50	95.412	642,747
2023-10-30	99.620	102.75	99.320	102.25	94.259	424,587
2023-10-27	96.780	100.50	95.420	99.620	91.835	764,055
2023-10-26	94.700	98.420	93.820	96.720	89.162	728,564
2023-10-25	95.080	98.420	93.020	94.660	87.263	1,521,199
2023-10-24	87.000	89.460	86.660	87.980	81.105	718,198
2023-10-23	89.120	89.680	86.200	86.800	80.017	577,200
2023-10-20	90.380	92.160	88.740	89.060	82.100	441,893
2023-10-19	94.200	94.200	89.720	91.160	84.036	1,005,671
2023-10-18	97.300	97.860	94.340	94.360	86.986	589,334
2023-10-17	98.200	98.680	95.440	97.300	89.696	519,715
2023-10-16	98.700	99.960	98.660	98.880	91.153	291,297
2023-10-13	100.75	100.95	98.440	98.440	90.747	279,111
2023-10-12	100.00	104.10	99.900	100.95	93.061	721,901
2023-10-11	98.920	100.60	98.680	99.400	91.632	354,107
2023-10-10	99.420	100.85	98.660	99.400	91.632	923,063
2023-10-09	97.000	98.700	96.180	98.020	90.360	533,486
2023-10-06	96.400	99.480	95.140	99.100	91.356	759,349
2023-10-05	99.580	100.75	96.260	96.260	88.738	843,857
2023-10-04	97.500	100.70	97.260	99.200	91.448	365,668
2023-10-03	100.25	100.25	97.480	97.880	90.231	578,626
2023-10-02	102.95	104.15	99.800	100.60	92.738	854,263
2023-09-29	99.960	101.50	99.320	101.35	93.430	1,187,550
2023-09-28	97.000	99.300	94.840	98.520	90.821	1,132,147
2023-09-27	94.000	94.400	92.860	93.820	86.488	333,405
2023-09-26	92.720	94.400	92.180	94.000	86.654	463,044
2023-09-25	93.000	94.120	92.160	93.220	85.935	543,715
2023-09-22	93.260	93.660	92.420	92.780	85.529	348,942
2023-09-21	93.500	94.100	91.580	93.260	85.972	515,175
2023-09-20	93.000	93.960	92.320	93.500	86.193	484,402
2023-09-19	91.480	95.200	90.900	92.860	85.603	1,486,106
2023-09-18	87.180	87.520	86.340	87.000	80.201	405,092
2023-09-15	87.260	89.240	87.040	87.660	80.810	895,540
2023-09-14	84.000	87.000	84.000	86.620	79.851	452,711
2023-09-13	84.000	84.860	83.600	84.520	77.915	615,985
2023-09-12	86.700	86.980	83.760	84.000	77.436	582,236
2023-09-11	83.740	87.140	83.580	86.620	79.851	591,748

← NewerPage 13 of 21 · 1,257 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.