Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	87.680	87.680	79.000	85.540	78.855	2,568,779
2023-06-14	87.620	89.460	87.280	88.460	81.547	832,906
2023-06-13	87.640	88.860	87.400	87.740	80.883	811,066
2023-06-12	90.100	90.200	86.820	87.480	80.644	789,593
2023-06-09	90.840	91.360	89.780	90.340	83.280	532,190
2023-06-08	88.460	91.520	88.400	90.840	83.741	703,431
2023-06-07	88.900	89.460	87.180	88.500	81.584	786,834
2023-06-05	89.180	90.000	88.580	88.960	82.008	519,064
2023-06-02	85.500	89.020	85.280	88.940	81.990	702,714
2023-06-01	85.260	86.140	84.880	85.100	78.450	619,587
2023-05-31	84.680	86.200	84.400	84.780	78.155	1,115,535
2023-05-30	88.060	88.060	85.340	85.400	78.726	691,238
2023-05-29	89.740	89.960	86.800	87.100	80.293	621,148
2023-05-26	88.660	89.980	88.260	88.920	81.971	947,012
2023-05-25	91.720	91.980	88.440	88.440	81.529	1,354,673
2023-05-24	99.100	99.760	98.000	99.180	84.515	1,275,548
2023-05-23	98.000	100.40	98.000	99.540	84.822	519,715
2023-05-22	97.500	98.560	97.000	97.860	83.391	397,262
2023-05-19	97.760	98.900	96.840	97.520	83.101	514,674
2023-05-17	99.700	100.10	95.000	96.080	81.874	691,023
2023-05-16	98.840	100.15	98.600	99.620	84.890	581,331
2023-05-15	98.380	99.580	97.860	99.500	84.788	470,188
2023-05-12	98.660	99.280	97.560	98.100	83.595	702,035
2023-05-11	98.620	100.50	98.620	99.420	84.720	423,137
2023-05-10	99.340	100.35	97.980	98.620	84.038	485,425
2023-05-09	100.20	100.20	98.720	99.340	84.652	466,980
2023-05-08	100.60	100.95	99.340	100.60	85.725	399,241
2023-05-05	98.900	100.10	98.340	100.05	85.257	334,477
2023-05-04	98.940	99.040	98.020	98.700	84.106	428,408
2023-05-03	98.520	100.10	98.200	99.500	84.788	489,618
2023-05-02	98.500	99.820	98.080	98.080	83.578	709,746
2023-04-28	96.400	99.160	95.980	98.360	83.817	701,660
2023-04-27	94.440	96.500	94.440	95.440	81.328	908,797
2023-04-26	95.100	98.680	94.360	96.420	82.164	1,112,866
2023-04-25	100.10	100.40	97.000	97.000	82.658	1,105,516
2023-04-24	99.900	100.65	99.900	100.40	85.555	352,850
2023-04-21	100.75	101.30	99.760	99.800	85.044	583,187
2023-04-20	101.65	102.05	99.740	101.10	86.152	1,065,994
2023-04-19	102.45	103.60	101.80	102.80	87.600	565,330
2023-04-18	103.30	103.30	101.25	103.05	87.813	748,109
2023-04-17	105.05	106.35	103.25	103.80	88.452	782,964
2023-04-14	105.50	106.05	103.60	104.95	89.432	736,858
2023-04-13	105.35	105.40	103.45	105.25	89.688	812,110
2023-04-12	107.10	107.10	102.80	102.85	87.643	1,144,851
2023-04-11	107.50	108.20	106.60	108.05	92.074	535,571
2023-04-06	105.50	106.40	105.10	106.40	90.668	231,723
2023-04-05	105.20	105.85	104.25	105.50	89.901	370,754
2023-04-04	107.65	107.85	105.50	105.65	90.029	487,965
2023-04-03	106.10	107.75	106.00	106.70	90.924	472,503
2023-03-31	105.40	107.15	105.30	106.55	90.796	501,416
2023-03-30	102.00	105.45	101.85	105.40	89.816	613,527
2023-03-29	101.50	102.05	100.70	101.80	86.748	492,173
2023-03-28	104.45	104.45	101.10	101.25	86.279	378,104
2023-03-27	104.35	105.35	102.40	102.90	87.685	486,774
2023-03-24	104.20	105.50	103.15	104.35	88.921	451,798
2023-03-23	104.55	106.15	103.60	104.70	89.219	522,449
2023-03-22	109.60	109.60	102.90	104.10	88.708	1,010,856
2023-03-21	108.25	111.00	107.90	109.90	93.650	418,421
2023-03-20	103.95	107.30	102.55	106.85	91.051	520,507
2023-03-17	109.20	110.20	104.40	104.80	89.304	757,600

← NewerPage 15 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.