Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	144.10	144.35	139.65	142.55	109.62	724,228
2022-04-05	140.20	143.05	139.90	143.05	110.01	991,867
2022-04-04	141.20	141.70	138.65	140.35	107.93	476,182
2022-04-01	139.90	141.80	139.65	140.35	107.93	404,245
2022-03-31	140.55	141.95	138.70	139.75	107.47	731,879
2022-03-30	142.00	142.05	138.90	140.45	108.01	552,269
2022-03-29	141.95	143.55	140.90	141.20	108.58	624,635
2022-03-28	143.80	144.05	140.10	140.70	108.20	643,972
2022-03-25	137.90	142.20	137.00	141.25	108.62	836,921
2022-03-24	133.65	136.15	132.50	135.95	104.55	533,697
2022-03-23	135.00	136.00	133.00	133.60	102.74	594,961
2022-03-22	131.90	134.85	131.40	134.10	103.12	924,740
2022-03-21	131.25	132.80	130.75	131.45	101.09	860,868
2022-03-18	132.50	134.05	130.00	131.00	100.74	764,740
2022-03-17	133.30	134.55	131.25	132.15	101.62	318,033
2022-03-16	130.35	133.15	129.90	132.65	102.01	828,102
2022-03-15	130.30	130.40	127.80	127.80	98.280	536,661
2022-03-14	129.40	132.45	128.50	130.65	100.47	606,776
2022-03-11	128.25	130.95	127.50	128.20	98.587	568,852
2022-03-10	129.35	130.10	126.50	128.40	98.741	584,693
2022-03-09	124.90	130.10	124.15	128.00	98.433	539,632
2022-03-08	122.00	126.50	121.25	123.55	95.011	384,405
2022-03-07	121.40	126.30	119.25	124.20	95.511	859,640
2022-03-04	127.00	127.00	122.60	125.35	96.396	529,580
2022-03-03	131.25	132.30	127.45	127.75	98.241	232,190
2022-03-02	129.15	132.25	127.80	131.55	101.16	430,515
2022-03-01	133.55	134.10	130.15	130.70	100.51	461,227
2022-02-28	133.80	135.90	132.25	133.55	102.70	481,562
2022-02-25	132.80	136.00	131.00	135.70	104.35	323,644
2022-02-24	129.70	133.20	126.70	132.80	102.12	785,356
2022-02-23	135.75	138.00	135.25	135.25	104.01	395,103
2022-02-22	130.00	136.60	129.35	135.40	104.12	401,206
2022-02-21	139.55	140.20	133.90	135.15	103.93	469,793
2022-02-18	138.80	139.80	137.10	139.55	107.32	484,103
2022-02-17	142.80	143.35	138.60	138.60	106.58	703,371
2022-02-16	144.50	145.50	142.65	143.00	109.97	339,600
2022-02-15	141.00	144.35	140.85	144.35	111.01	331,486
2022-02-14	144.00	144.55	141.15	141.65	108.93	487,713
2022-02-11	147.00	147.55	145.55	147.10	113.12	242,704
2022-02-10	147.95	149.00	146.00	147.25	113.24	398,366
2022-02-09	146.35	149.25	146.30	147.40	113.35	297,179
2022-02-08	144.55	146.90	144.55	145.30	111.74	304,565
2022-02-07	145.55	146.40	144.05	144.05	110.78	377,902
2022-02-04	146.85	147.25	144.05	144.30	110.97	476,695
2022-02-03	148.40	148.80	146.05	146.55	112.70	263,253
2022-02-02	151.00	151.50	148.40	148.40	114.12	328,406
2022-02-01	147.55	150.95	147.20	149.95	115.31	462,576
2022-01-31	151.80	151.80	144.05	147.00	113.04	875,020
2022-01-28	154.30	154.80	145.30	150.45	115.70	1,359,832
2022-01-27	148.70	150.00	145.60	148.50	114.20	603,319
2022-01-26	148.65	150.05	147.85	149.75	115.16	613,230
2022-01-25	145.45	148.40	145.15	147.45	113.39	569,218
2022-01-24	148.70	148.85	142.25	144.00	110.74	850,414
2022-01-21	157.00	157.90	149.30	149.65	115.08	1,061,253
2022-01-20	162.50	163.00	160.85	162.65	125.08	741,182
2022-01-19	158.65	163.75	157.90	161.80	124.43	850,591
2022-01-18	160.55	160.55	158.40	159.40	122.58	381,862
2022-01-17	160.80	161.60	160.20	161.25	124.00	278,206
2022-01-14	164.30	164.30	160.25	160.90	123.73	550,587
2022-01-13	164.90	166.70	163.70	165.10	126.96	461,641

← NewerPage 20 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.