Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	109.20	110.20	104.40	104.80	89.304	757,600
2023-03-16	108.05	108.75	106.15	108.75	92.670	768,382
2023-03-15	109.10	109.25	104.90	106.60	90.838	614,377
2023-03-14	110.25	110.90	109.15	109.25	93.096	505,569
2023-03-13	114.25	114.65	109.95	110.25	93.949	901,980
2023-03-10	115.50	116.50	113.65	114.10	97.229	482,427
2023-03-09	118.80	118.80	116.20	116.90	99.615	477,456
2023-03-08	117.50	118.80	116.80	118.40	100.89	720,321
2023-03-07	118.60	119.20	117.60	117.90	100.47	840,557
2023-03-06	121.15	121.30	118.20	118.50	100.98	745,407
2023-03-03	120.20	121.45	119.90	121.15	103.24	587,864
2023-03-02	122.00	122.20	120.10	120.10	102.34	587,557
2023-03-01	121.10	123.50	120.95	122.65	104.52	444,370
2023-02-28	119.85	121.15	119.40	121.05	103.15	457,411
2023-02-27	119.15	120.90	118.95	120.35	102.56	306,870
2023-02-24	120.00	120.90	117.70	118.65	101.11	556,898
2023-02-23	121.00	121.00	119.70	120.10	102.34	448,308
2023-02-22	120.50	121.05	119.00	121.05	103.15	520,996
2023-02-21	122.65	123.05	120.75	121.30	103.36	403,633
2023-02-20	123.30	124.80	122.35	122.65	104.52	360,934
2023-02-17	121.10	122.90	121.10	122.80	104.64	493,060
2023-02-16	123.05	124.20	121.10	122.00	103.96	329,661
2023-02-15	121.75	122.65	120.50	122.65	104.52	508,120
2023-02-14	121.20	123.70	121.05	122.90	104.73	491,215
2023-02-13	120.95	121.75	120.15	121.20	103.28	588,663
2023-02-10	122.80	123.70	120.30	120.70	102.85	448,306
2023-02-09	126.70	127.10	122.80	122.95	104.77	658,429
2023-02-08	129.65	129.65	125.55	126.20	107.54	548,391
2023-02-07	126.80	129.70	126.40	128.75	109.71	539,200
2023-02-06	127.15	128.25	124.80	126.80	108.05	431,459
2023-02-03	124.20	128.50	124.00	128.00	109.07	553,182
2023-02-02	124.65	127.40	124.15	124.60	106.18	727,978
2023-02-01	121.55	123.80	121.10	122.90	104.73	540,379
2023-01-31	120.50	121.95	118.10	121.10	103.19	1,217,644
2023-01-30	122.25	123.30	120.95	120.95	103.07	680,975
2023-01-27	123.00	128.35	120.45	123.05	104.86	2,310,567
2023-01-26	128.85	131.10	126.70	130.40	111.12	594,854
2023-01-25	130.60	131.10	126.10	128.20	109.24	398,873
2023-01-24	132.10	133.35	129.95	130.50	111.20	434,844
2023-01-23	127.05	134.05	127.05	132.20	112.65	499,805
2023-01-20	129.35	131.70	129.30	130.55	111.25	420,592
2023-01-19	130.20	130.95	128.10	129.00	109.93	366,584
2023-01-18	130.60	132.40	130.55	131.10	111.72	367,885
2023-01-17	131.75	132.55	129.85	130.60	111.29	271,555
2023-01-16	130.45	132.00	129.45	131.85	112.35	439,087
2023-01-13	130.80	131.65	127.90	129.65	110.48	977,381
2023-01-12	132.15	134.00	131.20	133.45	113.72	553,263
2023-01-11	133.35	133.60	131.00	131.75	112.27	349,857
2023-01-10	133.05	134.00	132.45	133.15	113.46	217,030
2023-01-09	133.50	134.85	131.45	134.70	114.78	519,730
2023-01-05	129.35	132.95	127.10	132.10	112.57	785,524
2023-01-04	130.30	130.70	128.70	130.00	110.78	406,795
2023-01-03	128.05	130.20	127.90	129.40	110.27	478,370
2023-01-02	129.25	129.40	127.55	128.35	109.37	277,708
2022-12-30	129.80	130.15	127.10	127.10	108.31	538,209
2022-12-29	128.55	130.50	128.15	130.50	111.20	375,927
2022-12-28	130.35	131.80	128.90	128.95	109.88	294,819
2022-12-27	130.00	131.90	129.75	130.15	110.91	238,103
2022-12-23	128.75	131.15	128.75	129.25	110.14	308,812
2022-12-22	128.00	130.50	127.90	129.00	109.93	588,520

← NewerPage 16 of 22 · 1,262 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.