Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	115.25	119.10	115.25	117.95	100.51	699,198
2022-07-05	119.60	120.00	113.05	114.80	97.826	654,041
2022-07-04	118.00	120.10	117.20	118.85	101.28	354,054
2022-07-01	118.00	120.00	116.55	117.30	99.956	310,778
2022-06-30	120.20	121.95	116.45	119.35	101.70	570,997
2022-06-29	119.55	123.40	119.55	122.95	104.77	361,750
2022-06-28	121.50	122.85	120.25	121.20	103.28	542,885
2022-06-27	120.00	121.80	117.35	119.50	101.83	389,391
2022-06-23	121.20	122.00	116.85	118.95	101.36	491,481
2022-06-22	116.00	118.60	114.70	118.45	100.94	479,334
2022-06-21	118.90	120.55	117.00	118.25	100.77	640,714
2022-06-20	116.20	118.35	115.45	118.35	100.85	453,365
2022-06-17	117.80	117.85	114.60	116.15	98.976	1,025,318
2022-06-16	118.00	118.00	114.10	117.45	100.08	641,610
2022-06-15	111.65	117.85	111.65	117.15	99.828	997,527
2022-06-14	117.35	117.60	110.30	110.75	94.375	1,574,838
2022-06-13	117.65	117.65	112.95	116.80	99.530	1,191,109
2022-06-10	119.65	120.95	116.50	118.20	100.72	710,135
2022-06-09	123.60	124.00	119.70	121.50	103.54	1,017,434
2022-06-08	126.35	126.65	122.25	124.80	106.35	763,072
2022-06-07	126.20	127.10	124.75	126.60	107.88	1,344,568
2022-06-03	125.90	127.80	124.55	126.10	107.46	769,316
2022-06-02	126.00	126.25	121.85	124.85	106.39	520,790
2022-06-01	133.90	134.00	124.80	125.00	106.52	675,906
2022-05-31	133.45	134.95	129.35	131.65	112.18	1,620,736
2022-05-30	140.00	143.50	139.70	143.35	113.80	898,989
2022-05-27	132.30	139.00	132.00	139.00	110.34	654,383
2022-05-25	133.40	135.85	132.45	132.45	105.14	226,684
2022-05-24	136.00	136.10	133.40	133.40	105.90	287,067
2022-05-23	135.30	136.35	132.85	135.65	107.68	376,211
2022-05-20	134.60	137.00	134.40	134.40	106.69	395,219
2022-05-19	135.55	137.30	132.30	134.70	106.93	460,374
2022-05-18	139.65	140.15	137.10	137.30	108.99	436,520
2022-05-17	137.40	140.90	136.60	139.50	110.74	446,960
2022-05-16	134.15	138.00	134.00	135.50	107.56	443,941
2022-05-13	134.75	137.05	134.35	134.85	107.05	429,831
2022-05-12	134.70	136.65	131.20	134.65	106.89	645,538
2022-05-11	134.65	138.15	132.65	137.85	109.43	846,514
2022-05-10	137.60	140.00	134.30	137.50	105.74	1,135,609
2022-05-09	139.70	140.45	134.00	135.25	104.01	721,039
2022-05-06	153.00	154.55	139.55	139.70	107.43	782,728
2022-05-05	157.75	159.00	144.05	149.00	114.58	1,812,371
2022-05-04	150.05	152.15	149.10	151.65	116.62	449,515
2022-05-03	151.70	152.80	149.15	150.05	115.39	398,366
2022-05-02	152.40	153.80	147.80	151.10	116.20	418,772
2022-04-29	151.60	154.60	151.55	152.95	117.62	486,846
2022-04-28	150.00	152.10	149.25	150.20	115.51	613,864
2022-04-27	144.00	149.55	143.50	149.10	114.66	471,889
2022-04-26	146.90	147.75	144.35	144.40	111.05	509,627
2022-04-25	147.55	148.85	145.15	145.15	111.62	698,312
2022-04-22	153.00	154.00	150.15	150.40	115.66	524,980
2022-04-21	153.80	155.15	151.55	154.35	118.70	460,558
2022-04-20	151.65	154.95	151.05	153.50	118.04	482,595
2022-04-19	147.75	152.00	147.20	151.05	116.16	448,921
2022-04-14	149.10	149.10	146.90	147.75	113.62	237,102
2022-04-13	145.00	147.90	144.50	147.15	113.16	542,307
2022-04-12	145.00	146.40	142.15	144.85	111.39	379,474
2022-04-11	142.95	145.40	142.25	144.20	110.89	330,068
2022-04-08	143.00	143.95	141.80	142.95	109.93	302,599
2022-04-07	142.85	144.90	141.65	142.00	109.20	479,266

← NewerPage 19 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.