Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	127.60	131.95	125.60	130.25	110.99	409,840
2022-09-27	126.00	130.75	125.80	129.70	110.52	593,636
2022-09-26	123.65	127.85	123.20	125.75	107.16	645,185
2022-09-23	127.80	128.35	124.35	125.45	106.90	325,352
2022-09-22	125.40	129.85	125.00	128.05	109.12	415,696
2022-09-21	129.00	131.30	128.05	128.45	109.46	291,029
2022-09-20	133.60	135.75	129.05	129.05	109.97	659,361
2022-09-19	134.85	134.85	129.65	132.60	112.99	377,142
2022-09-16	137.95	139.10	133.80	135.25	115.25	846,545
2022-09-15	139.30	141.40	138.70	139.15	118.58	348,156
2022-09-14	141.00	141.85	138.70	139.30	118.70	551,910
2022-09-13	145.00	146.15	141.95	141.95	120.96	706,918
2022-09-12	140.45	144.15	140.45	143.70	122.45	445,911
2022-09-09	139.00	141.35	138.70	140.00	119.30	296,297
2022-09-08	137.65	139.20	136.30	137.90	117.51	294,874
2022-09-07	136.70	137.80	135.80	137.65	117.30	565,151
2022-09-06	136.00	138.60	134.50	137.55	117.21	207,147
2022-09-05	136.15	137.30	133.75	136.10	115.98	320,281
2022-09-02	136.80	139.85	135.75	139.25	118.66	307,505
2022-09-01	138.20	140.80	135.50	136.35	116.19	426,522
2022-08-31	136.20	142.85	136.20	139.15	118.58	725,776
2022-08-30	133.85	137.20	133.85	136.20	116.06	596,740
2022-08-29	134.35	134.35	132.20	133.40	113.68	299,702
2022-08-26	137.80	140.05	135.10	135.10	115.12	257,944
2022-08-25	137.00	138.70	135.20	136.90	116.66	493,515
2022-08-24	140.45	140.45	136.65	137.40	117.08	243,184
2022-08-23	137.60	140.80	137.30	140.65	119.85	474,391
2022-08-22	136.50	138.45	135.45	137.60	117.25	478,811
2022-08-19	135.50	137.30	135.00	137.05	116.79	421,194
2022-08-18	133.80	136.65	133.25	135.95	115.85	339,882
2022-08-17	136.15	136.70	133.30	134.30	114.44	379,378
2022-08-16	135.25	137.35	134.05	135.95	115.85	716,343
2022-08-15	135.00	135.95	132.80	133.60	113.85	266,401
2022-08-12	132.10	135.00	131.70	135.00	115.04	452,059
2022-08-11	134.65	135.15	131.05	131.60	112.14	383,762
2022-08-10	129.30	134.65	129.20	134.65	114.74	486,600
2022-08-09	132.00	132.10	129.30	130.00	110.78	257,077
2022-08-08	131.00	132.55	130.30	132.15	112.61	310,435
2022-08-05	132.75	133.70	129.70	130.15	110.91	379,365
2022-08-04	131.00	132.40	130.20	131.80	112.31	254,086
2022-08-03	129.00	131.85	128.40	130.95	111.59	316,372
2022-08-02	130.00	130.20	127.45	129.85	110.65	398,839
2022-08-01	130.85	132.65	130.15	130.60	111.29	241,255
2022-07-29	128.50	130.75	127.00	130.55	111.25	509,897
2022-07-28	125.75	127.00	125.35	126.75	108.01	375,034
2022-07-27	122.30	125.10	121.70	124.90	106.43	458,072
2022-07-26	123.15	123.85	120.65	121.30	103.36	732,785
2022-07-25	125.00	125.30	121.55	123.45	105.20	652,249
2022-07-22	127.80	128.75	122.45	123.75	105.45	649,523
2022-07-21	128.25	131.15	124.80	127.75	108.86	1,165,459
2022-07-20	122.95	126.95	121.50	126.95	108.18	865,804
2022-07-19	115.05	123.55	115.00	122.40	104.30	1,038,923
2022-07-18	115.00	117.55	114.90	116.50	99.275	584,373
2022-07-15	112.95	115.35	111.80	114.45	97.528	455,982
2022-07-14	113.30	113.75	111.15	112.50	95.866	524,516
2022-07-13	117.00	117.10	112.45	113.65	96.846	634,508
2022-07-12	114.65	117.35	114.10	117.15	99.828	298,428
2022-07-11	117.50	117.50	114.15	114.85	97.868	427,556
2022-07-08	120.20	120.25	117.45	118.90	101.32	388,861
2022-07-07	117.30	120.75	116.70	120.20	102.43	390,772

← NewerPage 18 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.