Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.450	71.900	70.250	71.900	71.900	276,346
2026-07-23	72.250	72.250	70.000	70.450	70.450	379,615
2026-07-22	69.500	72.900	69.000	72.250	72.250	584,143
2026-07-21	69.200	69.950	68.300	69.500	69.500	640,992
2026-07-20	68.700	70.050	68.600	69.200	69.200	540,605
2026-07-17	66.250	70.450	66.150	68.700	68.700	1,433,807
2026-07-16	62.350	64.550	62.000	64.400	64.400	513,915
2026-07-15	61.550	62.400	61.100	62.200	62.200	291,315
2026-07-14	61.850	62.150	61.100	61.300	61.300	289,411
2026-07-13	62.550	62.600	61.950	61.950	61.950	224,807
2026-07-10	62.400	63.600	62.000	62.800	62.800	307,115
2026-07-09	61.950	62.450	61.250	62.250	62.250	401,778
2026-07-08	63.250	63.300	61.850	61.900	61.900	448,958
2026-07-07	63.300	64.350	63.200	63.350	63.350	286,526
2026-07-06	64.350	64.450	63.300	63.300	63.300	296,337
2026-07-03	63.400	64.500	63.400	64.350	64.350	332,659
2026-07-02	62.650	63.700	62.650	63.300	63.300	407,117
2026-07-01	62.700	62.700	61.800	62.650	62.650	489,545
2026-06-30	63.500	64.200	62.600	62.600	62.600	711,494
2026-06-29	64.600	64.800	63.450	63.450	63.450	509,573
2026-06-26	64.050	64.700	63.300	64.400	64.400	663,694
2026-06-25	63.800	65.250	63.500	64.400	64.400	830,762
2026-06-24	61.500	63.450	61.150	63.450	63.450	1,080,626
2026-06-23	61.650	61.700	60.150	60.750	60.750	409,966
2026-06-22	61.100	61.900	60.100	61.900	61.900	576,382
2026-06-18	61.400	61.950	60.200	61.950	61.950	1,036,146
2026-06-17	62.550	62.550	61.000	61.600	61.600	531,763
2026-06-16	62.750	62.750	61.750	62.650	62.650	432,421
2026-06-15	62.050	63.250	61.900	62.450	62.450	1,586,625
2026-06-12	60.250	61.600	60.250	61.300	61.300	507,275
2026-06-11	60.500	60.550	59.150	59.450	59.450	582,772
2026-06-10	61.550	61.900	60.450	60.500	60.500	664,587
2026-06-09	61.950	62.500	61.400	61.400	61.400	888,008
2026-06-08	61.900	62.400	61.200	62.000	62.000	594,163
2026-06-05	61.800	63.150	61.750	62.900	62.900	574,793
2026-06-04	61.500	63.450	61.500	61.950	61.950	723,592
2026-06-03	61.250	61.700	60.600	61.650	61.650	546,958
2026-06-02	60.900	61.750	59.750	61.250	61.250	1,005,607
2026-06-01	61.450	62.400	60.700	60.900	60.900	1,081,858
2026-05-29	63.450	64.000	61.300	61.300	61.300	5,969,315
2026-05-28	62.550	64.200	61.700	63.550	63.550	2,030,707
2026-05-27	62.400	63.950	62.400	62.500	62.500	1,092,670
2026-05-26	65.200	65.400	64.250	64.400	62.400	580,208
2026-05-25	65.300	66.200	65.200	65.200	63.175	475,052
2026-05-22	64.450	64.900	63.900	64.650	62.642	405,130
2026-05-21	64.350	64.550	63.600	64.050	62.061	392,935
2026-05-20	63.350	64.700	62.700	63.950	61.964	461,552
2026-05-19	63.300	64.550	63.250	63.600	61.625	429,472
2026-05-18	63.350	63.700	62.000	63.300	61.334	641,018
2026-05-15	66.000	66.400	63.050	63.700	61.722	1,027,544
2026-05-13	66.100	66.100	65.000	65.600	63.563	193,913
2026-05-12	66.100	66.300	65.150	65.350	63.321	272,137
2026-05-11	66.650	67.200	65.750	66.400	64.338	313,266
2026-05-08	67.000	67.350	66.450	66.550	64.483	282,264
2026-05-07	67.500	68.600	67.100	67.100	65.016	326,185
2026-05-06	65.650	67.750	65.600	67.300	65.210	448,399
2026-05-05	64.450	65.600	64.300	65.200	63.175	451,049
2026-05-04	63.900	64.900	63.200	64.650	62.642	718,435
2026-04-30	63.100	63.750	62.700	63.000	61.044	364,692
2026-04-29	62.200	63.500	62.175	63.400	61.431	1,105,451

← NewerPage 2 of 21 · 1,259 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.