Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	166.05	166.90	164.10	164.90	126.81	407,586
2022-01-11	167.25	168.55	164.75	165.70	127.43	353,181
2022-01-10	172.30	172.40	165.75	167.05	128.46	604,342
2022-01-07	172.50	173.20	170.60	172.30	132.50	696,931
2022-01-05	169.75	172.50	169.60	172.50	132.65	421,154
2022-01-04	167.05	169.50	166.70	169.40	130.27	895,647
2022-01-03	170.95	171.10	166.55	166.65	128.16	697,534
2021-12-30	170.80	171.30	168.30	170.70	131.27	625,148
2021-12-29	166.75	170.80	166.50	170.75	131.31	654,268
2021-12-28	166.20	167.70	165.75	167.40	128.73	415,493
2021-12-27	163.80	167.70	163.80	166.20	127.81	383,682
2021-12-23	162.45	165.20	161.95	163.50	125.73	863,697
2021-12-22	159.70	161.20	158.30	161.05	123.85	826,887
2021-12-21	162.50	163.35	156.30	159.25	122.46	1,953,272
2021-12-20	179.95	179.95	161.80	162.00	124.58	2,201,526
2021-12-17	181.35	184.00	180.85	181.70	139.73	631,750
2021-12-16	185.40	185.85	182.00	182.00	139.96	974,336
2021-12-15	185.75	186.00	181.60	182.15	140.08	590,176
2021-12-14	187.55	188.90	184.85	185.95	143.00	306,568
2021-12-13	186.10	190.20	185.50	187.15	143.92	465,081
2021-12-10	187.00	187.25	183.90	186.20	143.19	300,032
2021-12-09	186.70	188.25	183.30	186.70	143.57	1,025,508
2021-12-08	190.60	190.75	186.20	186.70	143.57	642,423
2021-12-07	190.00	192.35	189.65	190.90	146.80	374,848
2021-12-06	189.00	190.05	188.45	189.00	145.34	326,254
2021-12-03	193.20	193.60	187.05	187.40	144.11	397,691
2021-12-02	189.75	192.15	188.65	192.00	147.65	366,796
2021-12-01	188.80	192.25	188.05	191.60	147.34	456,701
2021-11-30	188.85	190.65	187.00	188.40	144.88	648,621
2021-11-29	187.10	191.80	187.10	190.00	146.11	443,710
2021-11-26	186.05	188.00	184.95	187.10	143.88	385,929
2021-11-25	188.90	191.60	188.40	190.40	146.42	223,882
2021-11-24	190.85	190.90	188.15	188.15	144.69	322,539
2021-11-23	190.00	192.40	188.75	190.50	146.50	247,130
2021-11-22	191.55	193.55	189.90	190.65	146.61	475,517
2021-11-19	190.00	191.65	188.50	191.55	147.30	282,703
2021-11-18	189.90	192.70	187.50	190.70	146.65	350,293
2021-11-17	195.35	195.35	186.40	189.80	145.96	687,938
2021-11-16	195.60	196.55	194.55	195.35	150.23	335,216
2021-11-15	194.80	195.30	193.15	195.10	150.03	313,832
2021-11-12	192.25	195.85	191.50	195.25	150.15	368,294
2021-11-11	187.40	192.35	187.40	192.10	147.73	294,791
2021-11-10	186.15	187.45	184.95	187.40	144.11	1,803,429
2021-11-09	183.75	187.35	182.10	186.25	143.23	631,518
2021-11-08	183.50	184.95	182.80	183.45	141.08	261,960
2021-11-05	185.85	185.85	183.20	183.50	141.11	176,242
2021-11-04	184.50	186.10	183.00	183.35	141.00	246,221
2021-11-03	180.20	183.05	179.80	183.05	140.77	2,357,224
2021-11-02	180.30	180.75	179.05	180.10	138.50	287,570
2021-11-01	180.15	182.60	180.00	180.55	138.84	261,407
2021-10-29	180.85	180.85	178.65	179.50	138.04	400,578
2021-10-28	178.95	181.75	177.40	181.40	139.50	235,395
2021-10-27	178.55	180.30	177.55	178.95	137.61	317,900
2021-10-26	180.55	180.55	177.60	179.35	137.92	387,847
2021-10-25	180.20	182.45	177.75	180.55	138.84	487,332
2021-10-22	180.25	182.05	175.80	180.00	138.42	1,590,466
2021-10-21	174.25	175.30	171.65	171.65	132.00	436,522
2021-10-20	174.05	175.20	171.90	174.70	134.35	276,846
2021-10-19	172.95	175.70	172.80	174.35	134.08	250,606
2021-10-18	175.65	176.25	171.80	172.80	132.89	250,287

← NewerPage 21 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.