Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	87.500	87.540	82.800	83.200	76.698	992,106
2023-09-07	90.200	91.040	87.120	87.440	80.607	431,194
2023-09-06	90.120	90.120	88.300	89.740	82.727	304,649
2023-09-05	90.300	91.000	89.960	90.120	83.077	281,283
2023-09-04	90.860	91.860	90.060	90.380	83.317	407,286
2023-09-01	89.600	91.780	88.720	90.580	83.501	382,026
2023-08-31	88.100	90.340	87.900	89.600	82.598	990,802
2023-08-30	87.000	88.420	86.900	88.160	81.271	374,109
2023-08-29	85.000	86.980	85.000	86.680	79.906	308,704
2023-08-28	85.700	86.420	84.400	84.860	78.228	357,098
2023-08-25	83.300	85.700	83.300	85.700	79.003	464,554
2023-08-24	85.360	86.400	83.660	84.000	77.436	276,890
2023-08-23	84.580	85.880	84.580	85.500	78.818	302,893
2023-08-22	83.020	84.860	82.660	84.500	77.897	443,776
2023-08-21	82.200	84.280	82.200	82.860	76.385	330,596
2023-08-18	83.240	83.300	81.260	82.560	76.108	430,401
2023-08-17	83.060	83.600	82.680	83.340	76.827	430,923
2023-08-16	82.000	83.280	82.000	83.060	76.569	232,430
2023-08-15	83.500	83.780	81.920	82.760	76.293	453,930
2023-08-14	84.000	84.920	83.360	83.780	77.233	223,419
2023-08-11	85.500	85.500	83.840	84.120	77.546	361,082
2023-08-10	85.340	86.100	83.100	85.180	78.523	772,288
2023-08-09	85.140	86.440	84.960	85.080	78.431	333,122
2023-08-08	86.500	86.800	84.540	85.000	78.357	450,608
2023-08-07	87.580	88.100	86.400	87.220	80.404	240,071
2023-08-04	86.260	88.120	85.500	87.900	81.031	452,783
2023-08-03	84.520	85.780	83.640	85.780	79.076	475,282
2023-08-02	86.860	86.860	84.260	84.860	78.228	489,297
2023-08-01	89.940	89.940	87.540	87.860	80.994	658,676
2023-07-31	89.300	90.220	88.740	89.780	82.764	759,348
2023-07-28	88.940	90.400	85.000	90.140	83.096	873,084
2023-07-27	87.500	89.240	87.120	88.660	81.731	387,309
2023-07-26	86.500	87.540	86.020	87.540	80.699	381,381
2023-07-25	83.180	86.640	83.180	86.420	79.666	788,602
2023-07-24	82.160	84.340	82.160	83.180	76.680	649,292
2023-07-21	84.340	84.540	79.300	82.320	75.887	1,552,769
2023-07-20	86.140	89.280	82.700	85.780	79.076	864,255
2023-07-19	85.700	88.060	85.360	87.140	80.330	750,315
2023-07-18	85.600	86.800	84.380	85.440	78.763	568,047
2023-07-17	84.140	85.860	83.440	85.600	78.911	436,020
2023-07-14	86.780	87.040	84.220	84.860	78.228	615,127
2023-07-13	86.900	87.700	86.140	87.000	80.201	751,841
2023-07-12	85.620	86.980	84.040	86.980	80.183	601,890
2023-07-11	85.000	85.580	84.420	85.040	78.394	337,909
2023-07-10	84.540	85.000	83.620	84.580	77.970	380,856
2023-07-07	84.320	84.760	83.560	84.540	77.933	461,635
2023-07-06	85.460	86.660	84.240	84.320	77.731	520,268
2023-07-05	84.940	85.840	84.480	85.840	79.132	629,411
2023-07-04	84.360	86.940	83.980	86.640	79.869	369,916
2023-07-03	81.960	84.940	81.920	84.580	77.970	381,738
2023-06-30	82.500	82.940	81.600	81.960	75.555	508,176
2023-06-29	82.600	82.600	81.480	82.000	75.592	540,347
2023-06-28	82.480	82.880	81.620	82.540	76.090	619,154
2023-06-27	83.000	83.240	80.540	81.900	75.500	625,429
2023-06-26	81.240	82.640	79.840	82.640	76.182	600,813
2023-06-22	81.740	83.000	81.120	81.500	75.131	521,379
2023-06-21	85.600	85.600	81.400	82.320	75.887	1,655,635
2023-06-20	86.140	86.400	84.340	86.300	79.556	1,205,755
2023-06-19	86.800	87.060	85.700	86.580	79.814	1,409,885
2023-06-16	85.600	87.140	84.140	86.820	80.035	2,162,339

← NewerPage 14 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.