Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	87.550	89.050	87.550	88.200	85.461	384,565
2025-08-07	84.500	87.700	84.500	87.200	84.492	536,636
2025-08-06	84.000	84.650	83.900	84.150	81.537	372,761
2025-08-05	82.800	84.000	82.800	84.000	81.391	308,100
2025-08-04	83.000	83.600	82.300	82.700	80.132	370,900
2025-08-01	83.100	83.750	82.650	82.750	80.180	419,267
2025-07-31	85.000	85.050	83.250	83.250	80.665	613,120
2025-07-30	86.350	86.350	84.950	85.050	82.409	255,489
2025-07-29	87.000	87.250	85.250	85.250	82.603	205,438
2025-07-28	88.400	89.150	86.750	87.100	84.395	371,185
2025-07-25	86.650	88.250	86.400	87.650	84.928	503,119
2025-07-24	85.900	87.600	85.600	86.600	83.911	722,807
2025-07-23	84.600	86.000	84.600	84.750	82.118	648,596
2025-07-22	86.300	86.650	83.950	84.500	81.876	568,274
2025-07-21	83.850	86.500	83.750	85.800	83.135	1,050,247
2025-07-18	92.500	92.500	82.000	83.300	80.713	2,968,511
2025-07-17	98.500	99.200	96.300	96.650	93.648	392,621
2025-07-16	96.000	98.300	96.000	97.800	94.763	502,338
2025-07-15	95.700	97.600	95.700	96.750	93.745	304,635
2025-07-14	96.000	96.250	94.600	95.700	92.728	342,851
2025-07-11	98.150	98.150	96.100	96.450	93.455	123,263
2025-07-10	96.550	98.450	96.550	98.150	95.102	238,495
2025-07-09	96.500	97.000	95.850	96.200	93.212	199,960
2025-07-08	95.650	96.500	95.200	96.500	93.503	275,610
2025-07-07	95.950	96.000	95.050	95.350	92.389	394,416
2025-07-04	99.000	99.000	96.550	96.600	93.600	412,559
2025-07-03	99.700	100.50	99.100	99.200	96.119	213,848
2025-07-02	97.850	99.950	97.100	99.300	96.216	476,676
2025-07-01	98.000	98.600	96.500	97.100	94.085	670,752
2025-06-30	100.00	100.10	97.550	98.150	95.102	393,243
2025-06-27	99.250	99.800	98.050	99.800	96.701	396,944
2025-06-26	97.000	98.150	96.600	98.100	95.053	225,687
2025-06-25	99.200	99.250	96.850	96.850	93.842	332,630
2025-06-24	99.650	102.00	99.100	99.200	96.119	329,892
2025-06-23	99.100	100.90	98.300	98.350	95.296	407,235
2025-06-19	99.450	101.10	99.200	100.00	96.894	524,064
2025-06-18	97.700	100.50	97.200	100.00	96.894	672,387
2025-06-17	97.750	98.650	96.500	98.100	95.053	625,439
2025-06-16	97.750	98.600	95.600	97.900	94.860	1,078,902
2025-06-13	104.70	105.30	96.150	97.850	94.811	2,321,002
2025-06-12	105.60	106.90	104.20	106.30	103.00	651,593
2025-06-11	107.00	107.20	105.70	106.10	102.81	267,765
2025-06-10	105.90	107.00	105.00	106.90	103.58	187,675
2025-06-09	104.00	106.40	104.00	105.90	102.61	441,128
2025-06-05	103.50	103.90	102.40	103.30	100.09	276,659
2025-06-04	103.50	104.50	103.20	103.50	100.29	207,714
2025-06-03	104.10	104.40	102.40	103.30	100.09	300,760
2025-06-02	104.00	105.30	103.50	104.10	100.87	703,018
2025-05-30	105.20	106.40	103.20	104.40	101.16	475,003
2025-05-28	107.10	107.80	106.20	106.30	103.00	280,390
2025-05-27	108.10	108.80	106.30	107.10	103.77	225,130
2025-05-26	107.20	108.60	106.90	108.10	104.74	180,170
2025-05-23	107.50	108.60	104.90	106.60	103.29	244,892
2025-05-22	108.40	110.20	106.70	107.30	103.97	248,196
2025-05-21	109.00	109.20	106.30	108.60	105.23	474,785
2025-05-20	109.70	112.30	109.70	111.20	104.36	708,303
2025-05-19	109.80	110.60	109.10	109.60	102.85	303,201
2025-05-16	110.00	110.60	109.50	109.60	102.85	365,767
2025-05-15	110.00	110.50	108.90	109.90	103.14	360,333
2025-05-14	109.00	110.30	108.60	110.00	103.23	388,159

← NewerPage 6 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.