Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	62.200	63.500	62.175	63.400	61.431	1,105,451
2026-04-28	61.850	63.900	60.050	61.800	59.881	3,739,623
2026-04-27	71.800	71.850	71.150	71.550	69.328	339,567
2026-04-24	74.700	74.700	71.550	71.800	69.570	534,455
2026-04-23	74.400	75.100	74.350	74.700	72.380	324,104
2026-04-22	74.600	74.800	73.700	74.450	72.138	401,477
2026-04-21	75.450	75.950	74.550	75.000	72.671	711,742
2026-04-20	74.900	75.700	74.500	75.450	73.107	206,500
2026-04-17	75.000	76.550	74.650	75.950	73.591	359,840
2026-04-16	74.950	75.700	74.550	74.900	72.574	278,154
2026-04-15	75.250	75.550	74.500	74.750	72.429	271,443
2026-04-14	75.200	75.800	74.900	75.050	72.719	275,702
2026-04-13	75.000	75.450	74.550	74.650	72.332	240,939
2026-04-10	73.800	76.250	73.500	75.850	73.494	437,390
2026-04-09	74.000	74.400	73.150	73.600	71.314	392,755
2026-04-08	75.150	75.650	73.850	74.450	72.138	408,734
2026-04-07	73.200	74.450	71.550	72.250	70.006	423,932
2026-04-02	73.600	74.100	72.850	72.850	70.588	196,317
2026-04-01	74.350	74.850	73.900	74.300	71.993	322,841
2026-03-31	72.200	73.900	72.200	72.800	70.539	904,349
2026-03-30	72.000	72.600	71.400	72.100	69.861	539,058
2026-03-27	75.000	75.250	72.350	72.400	70.152	323,242
2026-03-26	72.700	73.400	72.100	73.050	70.781	235,612
2026-03-25	72.050	73.750	72.000	72.800	70.539	371,428
2026-03-24	71.250	71.600	70.100	71.450	69.231	278,276
2026-03-23	68.700	72.100	67.050	70.900	68.698	721,906
2026-03-20	71.000	72.000	70.150	70.150	67.971	562,103
2026-03-19	73.000	73.000	70.550	70.550	68.359	412,495
2026-03-18	73.850	75.200	73.400	73.750	71.460	238,138
2026-03-17	74.500	75.100	73.150	73.350	71.072	509,447
2026-03-16	75.000	75.600	74.100	74.500	72.186	393,717
2026-03-13	76.150	76.300	74.850	75.250	72.913	396,623
2026-03-12	76.700	78.050	76.600	76.650	74.270	305,769
2026-03-11	77.400	78.050	76.850	76.850	74.463	381,701
2026-03-10	76.550	78.450	76.550	77.550	75.142	496,610
2026-03-09	76.800	76.950	75.300	75.600	73.252	352,575
2026-03-06	79.100	79.400	76.850	77.800	75.384	531,281
2026-03-05	79.000	80.150	78.550	79.100	76.644	442,920
2026-03-04	77.600	79.900	77.300	79.100	76.644	300,383
2026-03-03	78.400	79.150	76.600	77.650	75.239	846,245
2026-03-02	80.850	81.250	79.050	79.200	76.740	821,223
2026-02-27	82.050	82.950	81.700	82.550	79.986	716,303
2026-02-26	81.000	83.000	80.600	82.050	79.502	316,948
2026-02-25	81.750	81.800	80.600	81.000	78.485	326,968
2026-02-24	81.600	83.250	81.350	81.850	79.308	344,222
2026-02-23	82.850	83.000	81.500	81.600	79.066	309,221
2026-02-20	83.050	84.700	82.500	83.150	80.568	787,935
2026-02-19	80.500	84.200	80.200	82.900	80.326	667,229
2026-02-18	80.000	81.350	79.600	80.400	77.903	415,484
2026-02-17	79.500	81.050	79.250	80.150	77.661	260,279
2026-02-16	81.600	81.850	79.150	79.450	76.983	437,423
2026-02-13	80.000	82.100	79.550	81.550	79.017	536,404
2026-02-12	80.650	80.800	79.500	80.150	77.661	521,968
2026-02-11	78.450	81.050	78.150	79.850	77.370	800,457
2026-02-10	75.750	78.600	75.750	78.250	75.820	725,333
2026-02-09	75.500	76.200	74.950	75.550	73.204	552,701
2026-02-06	74.000	75.250	73.000	74.950	72.622	487,623
2026-02-05	75.800	75.800	73.500	74.150	71.847	494,743
2026-02-04	73.050	76.600	71.650	75.400	73.058	1,409,820
2026-02-03	73.300	73.850	72.600	73.050	70.781	1,420,932

← NewerPage 3 of 21 · 1,258 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.