Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	72.150	73.550	71.150	72.800	70.539	1,418,368
2026-01-30	79.000	80.000	71.250	72.100	69.861	4,127,805
2026-01-29	89.900	90.600	86.500	86.600	83.911	519,111
2026-01-28	89.850	90.900	88.750	89.900	87.108	373,487
2026-01-27	93.000	93.000	89.400	89.700	86.914	615,150
2026-01-26	92.650	94.000	92.250	92.900	90.015	302,696
2026-01-23	92.700	92.700	91.800	92.650	89.773	197,514
2026-01-22	91.100	93.250	91.100	92.950	90.063	447,180
2026-01-21	89.200	91.000	88.850	90.750	87.932	316,592
2026-01-20	91.700	91.700	88.850	89.200	86.430	545,288
2026-01-19	92.150	92.650	91.250	91.700	88.852	320,065
2026-01-16	94.800	94.800	93.500	94.000	91.081	267,149
2026-01-15	95.800	95.900	93.550	94.600	91.662	367,250
2026-01-14	95.200	96.100	93.500	95.700	92.728	326,704
2026-01-13	94.950	95.900	94.500	95.000	92.050	208,699
2026-01-12	96.100	96.500	94.200	94.650	91.711	222,022
2026-01-09	93.600	96.250	93.600	95.850	92.873	322,310
2026-01-08	95.300	95.300	92.000	93.600	90.693	316,318
2026-01-07	94.850	98.200	94.650	95.550	92.583	505,750
2026-01-05	95.000	95.250	93.550	93.850	90.935	140,630
2026-01-02	93.950	95.250	93.550	94.950	92.001	202,298
2025-12-30	93.350	93.950	92.850	93.900	90.984	323,133
2025-12-29	91.450	93.600	91.450	93.600	90.693	311,906
2025-12-23	91.700	92.400	91.000	91.750	88.901	183,986
2025-12-22	92.250	92.800	90.600	91.550	88.707	206,228
2025-12-19	91.750	92.650	91.650	92.250	89.385	551,650
2025-12-18	90.950	92.400	90.700	92.000	89.143	284,368
2025-12-17	90.850	91.400	90.200	91.000	88.174	669,496
2025-12-16	88.750	91.200	88.750	90.850	88.029	1,073,861
2025-12-15	89.350	90.750	89.000	89.200	86.430	790,606
2025-12-12	91.200	91.600	88.250	89.050	86.285	887,331
2025-12-11	90.500	92.700	90.500	91.350	88.513	645,609
2025-12-10	90.350	91.050	89.650	90.350	87.544	325,988
2025-12-09	91.000	91.850	90.350	90.350	87.544	988,356
2025-12-08	92.950	92.950	91.150	91.200	88.368	225,057
2025-12-05	93.600	94.250	92.950	93.100	90.209	281,683
2025-12-04	92.800	94.950	92.800	93.900	90.984	717,598
2025-12-03	92.200	94.000	92.200	92.800	89.918	367,504
2025-12-02	93.500	93.600	91.950	92.150	89.288	227,288
2025-12-01	93.000	93.450	92.150	93.200	90.306	241,343
2025-11-28	93.450	93.550	92.150	93.350	90.451	628,325
2025-11-27	92.100	93.400	91.850	93.250	90.354	207,735
2025-11-26	92.000	92.600	91.550	92.100	89.240	209,861
2025-11-25	89.800	92.300	89.500	91.800	88.949	438,650
2025-11-24	89.650	90.350	88.800	89.950	87.157	378,310
2025-11-21	86.500	89.500	86.350	89.250	86.478	370,094
2025-11-20	88.900	89.050	87.100	87.250	84.540	297,502
2025-11-19	86.700	89.100	86.050	88.900	86.139	376,008
2025-11-18	87.000	87.600	85.900	86.450	83.765	326,712
2025-11-17	88.600	88.850	87.350	88.000	85.267	204,980
2025-11-14	89.650	90.050	87.800	88.600	85.848	549,413
2025-11-13	90.000	90.750	89.650	89.650	86.866	187,744
2025-11-12	90.000	90.850	89.650	90.000	87.205	465,618
2025-11-11	87.300	90.100	87.050	90.000	87.205	363,107
2025-11-10	87.700	88.450	86.950	86.950	84.250	193,902
2025-11-07	87.600	87.800	85.400	87.250	84.540	683,001
2025-11-06	87.550	88.800	87.050	87.050	84.347	514,020
2025-11-05	87.000	88.200	86.400	87.650	84.928	299,714
2025-11-04	87.550	87.550	86.550	87.200	84.492	437,517
2025-11-03	87.950	88.400	87.400	87.950	85.219	383,936

← NewerPage 4 of 5 · 250 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.