Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	88.350	88.650	87.650	87.950	85.219	127,229
2025-10-30	87.800	88.700	87.150	88.150	85.412	225,794
2025-10-29	89.650	89.650	87.600	88.000	85.267	341,223
2025-10-28	89.450	90.350	89.050	89.950	87.157	223,512
2025-10-27	90.500	90.750	89.400	89.850	87.060	212,728
2025-10-24	90.800	91.000	88.400	90.400	87.593	406,027
2025-10-23	89.500	92.350	89.500	90.800	87.980	853,663
2025-10-22	85.150	85.300	84.000	84.900	82.263	696,267
2025-10-21	84.150	85.450	83.800	85.200	82.554	391,518
2025-10-20	83.600	84.100	82.850	83.950	81.343	223,204
2025-10-17	82.300	83.200	81.350	82.900	80.326	314,102
2025-10-16	82.600	82.700	81.200	82.300	79.744	395,537
2025-10-15	82.400	83.000	82.050	82.400	79.841	295,841
2025-10-14	81.350	82.600	81.000	81.550	79.017	309,532
2025-10-13	80.700	81.650	80.550	81.400	78.872	377,069
2025-10-10	82.000	82.600	80.500	80.500	78.000	384,508
2025-10-09	82.600	83.000	81.700	82.000	79.453	507,233
2025-10-08	83.350	83.950	82.150	82.450	79.889	580,431
2025-10-07	84.750	85.500	83.200	83.350	80.762	450,189
2025-10-06	84.700	84.700	81.000	83.200	80.616	1,202,286
2025-10-03	85.400	86.600	84.100	84.600	81.973	413,299
2025-10-02	85.000	85.750	84.450	85.300	82.651	350,964
2025-10-01	84.400	85.800	84.400	85.000	82.360	333,277
2025-09-30	84.200	84.600	83.050	84.500	81.876	428,515
2025-09-29	83.700	84.950	83.450	84.050	81.440	190,342
2025-09-26	83.450	83.950	82.900	83.650	81.052	310,134
2025-09-25	84.350	84.650	81.350	82.700	80.132	576,016
2025-09-24	85.000	85.100	83.650	84.350	81.730	379,657
2025-09-23	84.500	85.950	84.300	85.100	82.457	391,809
2025-09-22	85.100	85.950	84.450	84.650	82.021	338,240
2025-09-19	86.000	87.050	85.000	85.050	82.409	861,907
2025-09-18	85.850	86.500	84.050	86.000	83.329	1,904,227
2025-09-17	86.900	88.950	86.500	87.200	84.492	922,865
2025-09-16	86.150	88.400	86.000	86.900	84.201	415,760
2025-09-15	86.750	88.750	86.100	86.100	83.426	662,816
2025-09-12	86.900	87.700	86.250	86.750	84.056	266,849
2025-09-11	87.250	88.000	86.500	86.500	83.814	773,261
2025-09-10	90.000	91.000	86.400	86.400	83.717	1,344,940
2025-09-09	90.000	91.500	90.000	90.350	87.544	210,964
2025-09-08	89.800	90.600	89.600	89.800	87.011	180,746
2025-09-05	88.600	90.600	88.600	89.800	87.011	210,696
2025-09-04	87.750	89.350	87.700	88.300	85.558	177,214
2025-09-03	88.600	89.250	87.700	87.700	84.976	220,353
2025-09-02	89.300	90.050	87.650	88.150	85.412	275,206
2025-09-01	90.550	91.550	88.950	89.300	86.527	206,251
2025-08-29	90.250	91.100	89.500	90.400	87.593	259,682
2025-08-28	90.800	92.150	89.950	90.250	87.447	182,947
2025-08-27	93.000	93.400	90.650	90.800	87.980	326,209
2025-08-26	93.000	93.600	92.400	92.850	89.967	710,831
2025-08-25	91.850	93.450	91.400	93.050	90.160	972,655
2025-08-22	88.550	91.850	88.550	91.850	88.998	641,504
2025-08-21	88.100	88.550	87.650	88.400	85.655	430,624
2025-08-20	89.000	89.000	87.600	88.000	85.267	298,298
2025-08-19	86.250	89.000	86.200	89.000	86.236	643,492
2025-08-18	87.150	87.150	85.700	86.250	83.571	461,342
2025-08-15	87.000	88.000	87.000	87.200	84.492	241,713
2025-08-14	87.100	87.200	85.950	86.700	84.008	287,425
2025-08-13	87.500	87.550	86.600	87.350	84.637	150,220
2025-08-12	86.750	88.000	86.750	87.250	84.540	794,784
2025-08-11	88.200	88.850	86.300	86.750	84.056	274,695

← NewerPage 5 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.