Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	134.40	134.50	129.00	130.05	110.82	1,064,181
2022-12-20	137.50	138.80	136.90	137.50	117.17	365,189
2022-12-19	140.25	141.20	138.05	138.90	118.36	327,372
2022-12-16	139.00	141.10	138.15	139.50	118.87	609,054
2022-12-15	146.30	146.65	138.80	139.50	118.87	1,060,457
2022-12-14	147.15	148.50	142.50	147.95	126.07	774,982
2022-12-13	147.45	150.15	146.75	147.05	125.31	413,135
2022-12-12	146.45	148.25	144.65	146.75	125.05	619,989
2022-12-09	144.90	148.70	144.10	147.65	125.82	493,627
2022-12-08	144.45	145.10	138.10	144.30	122.96	648,374
2022-12-07	145.15	146.05	143.20	145.40	123.90	235,158
2022-12-06	146.70	146.70	144.40	144.95	123.52	301,591
2022-12-05	146.30	149.00	145.50	147.10	125.35	274,367
2022-12-02	146.00	147.75	144.70	146.10	124.50	258,406
2022-12-01	148.00	149.00	144.40	146.10	124.50	313,032
2022-11-30	145.45	147.85	143.80	146.95	125.22	1,407,461
2022-11-29	140.80	144.75	138.90	144.40	123.05	351,148
2022-11-28	142.75	142.90	140.25	140.40	119.64	304,521
2022-11-25	144.55	145.50	140.20	143.20	122.03	433,191
2022-11-24	147.10	147.75	144.40	144.55	123.18	308,028
2022-11-23	146.80	148.55	146.05	147.40	125.61	222,578
2022-11-22	146.90	147.90	146.30	146.45	124.80	310,335
2022-11-21	147.00	147.30	144.70	146.70	125.01	228,509
2022-11-18	145.70	147.80	144.70	147.50	125.69	329,699
2022-11-17	146.00	148.45	143.75	144.50	123.13	541,095
2022-11-16	144.50	147.30	138.40	146.00	124.41	730,350
2022-11-15	151.05	151.50	148.95	150.40	128.16	350,265
2022-11-14	152.55	154.00	150.60	150.80	128.50	354,531
2022-11-11	155.65	156.20	151.00	152.55	129.99	375,433
2022-11-10	150.85	154.70	147.90	154.30	131.49	413,707
2022-11-09	151.20	153.25	150.65	151.95	129.48	558,992
2022-11-08	149.95	151.90	149.25	151.20	128.84	331,847
2022-11-07	147.50	150.80	147.30	150.15	127.95	380,787
2022-11-04	143.15	148.25	143.15	147.30	125.52	214,606
2022-11-03	142.00	144.35	141.00	143.15	121.98	244,356
2022-11-02	142.00	144.65	141.60	143.65	122.41	361,273
2022-11-01	143.75	144.50	141.15	141.80	120.83	265,714
2022-10-31	143.90	144.85	141.95	142.60	121.52	271,749
2022-10-28	143.80	144.85	140.25	143.40	122.20	332,785
2022-10-27	145.60	146.95	142.40	144.60	123.22	431,875
2022-10-26	147.45	148.50	142.10	144.75	123.35	549,774
2022-10-25	141.70	148.90	136.65	147.90	126.03	753,727
2022-10-24	140.65	143.90	139.50	142.60	121.52	628,550
2022-10-21	146.20	146.40	137.20	139.70	119.04	971,780
2022-10-20	145.05	147.90	144.10	147.40	125.61	589,753
2022-10-19	146.70	147.50	144.35	144.80	123.39	403,329
2022-10-18	145.00	146.90	142.95	145.80	124.24	658,047
2022-10-17	139.50	144.65	138.85	143.70	122.45	405,457
2022-10-14	139.95	142.35	138.65	139.45	118.83	398,475
2022-10-13	138.00	139.45	134.40	138.85	118.32	362,426
2022-10-12	139.05	140.65	136.50	138.00	117.60	307,533
2022-10-11	135.40	138.05	134.15	138.05	117.64	350,462
2022-10-10	131.15	136.25	131.15	135.40	115.38	226,882
2022-10-07	133.50	134.25	131.50	131.90	112.40	382,953
2022-10-06	134.25	134.90	132.35	133.75	113.97	270,898
2022-10-05	136.30	137.00	131.55	133.80	114.02	375,830
2022-10-04	136.20	137.40	133.75	137.40	117.08	310,206
2022-10-03	131.00	135.00	128.95	133.60	113.85	338,952
2022-09-30	128.60	131.55	128.10	131.40	111.97	338,605
2022-09-29	130.25	130.50	126.10	128.60	109.59	376,993

← NewerPage 17 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.