Billerud AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 109.40 | 110.50 | 108.30 | 108.90 | 102.20 | 678,044 |
| 2025-05-12 | 106.00 | 111.00 | 106.00 | 109.40 | 102.67 | 675,506 |
| 2025-05-09 | 105.60 | 106.60 | 105.10 | 105.30 | 98.818 | 237,602 |
| 2025-05-08 | 103.00 | 106.00 | 103.00 | 105.40 | 98.912 | 349,332 |
| 2025-05-07 | 101.50 | 103.80 | 101.50 | 102.60 | 96.285 | 384,829 |
| 2025-05-06 | 102.40 | 102.80 | 100.50 | 100.50 | 94.314 | 651,863 |
| 2025-05-05 | 102.20 | 103.70 | 101.90 | 102.40 | 96.097 | 345,750 |
| 2025-05-02 | 103.00 | 106.00 | 101.70 | 101.70 | 95.440 | 716,420 |
| 2025-04-30 | 102.10 | 103.40 | 99.950 | 101.80 | 95.534 | 274,172 |
| 2025-04-29 | 102.50 | 105.00 | 98.350 | 100.10 | 93.939 | 670,009 |
| 2025-04-28 | 101.70 | 101.80 | 100.40 | 100.80 | 94.595 | 451,065 |
| 2025-04-25 | 100.30 | 101.70 | 99.850 | 101.40 | 95.159 | 352,106 |
| 2025-04-24 | 100.40 | 100.40 | 98.250 | 99.450 | 93.329 | 255,485 |
| 2025-04-23 | 98.100 | 100.30 | 97.600 | 99.700 | 93.563 | 267,729 |
| 2025-04-22 | 96.350 | 97.050 | 94.400 | 96.850 | 90.889 | 503,625 |
| 2025-04-17 | 94.500 | 96.700 | 94.500 | 95.900 | 89.997 | 575,311 |
| 2025-04-16 | 96.150 | 96.150 | 94.650 | 94.950 | 89.106 | 621,117 |
| 2025-04-15 | 96.000 | 97.200 | 95.550 | 96.600 | 90.654 | 365,231 |
| 2025-04-14 | 96.250 | 96.250 | 94.600 | 95.700 | 89.809 | 549,099 |
| 2025-04-11 | 95.650 | 95.650 | 93.400 | 94.800 | 88.965 | 366,371 |
| 2025-04-10 | 102.00 | 102.00 | 95.000 | 95.150 | 89.293 | 332,864 |
| 2025-04-09 | 91.500 | 93.700 | 90.500 | 93.000 | 87.276 | 524,180 |
| 2025-04-08 | 96.800 | 97.100 | 93.200 | 94.150 | 88.355 | 888,230 |
| 2025-04-07 | 91.950 | 98.250 | 91.600 | 94.800 | 88.965 | 856,852 |
| 2025-04-04 | 102.90 | 103.80 | 98.250 | 99.100 | 93.000 | 707,292 |
| 2025-04-03 | 104.10 | 104.60 | 102.80 | 103.70 | 97.317 | 415,283 |
| 2025-04-02 | 106.00 | 106.60 | 104.70 | 106.60 | 100.04 | 284,275 |
| 2025-04-01 | 103.50 | 107.60 | 103.50 | 107.00 | 100.41 | 516,626 |
| 2025-03-31 | 103.70 | 103.80 | 101.50 | 103.50 | 97.129 | 542,469 |
| 2025-03-28 | 105.60 | 106.50 | 104.20 | 104.50 | 98.068 | 350,229 |
| 2025-03-27 | 107.30 | 107.30 | 103.80 | 105.60 | 99.100 | 543,963 |
| 2025-03-26 | 108.00 | 108.70 | 107.30 | 108.10 | 101.45 | 362,493 |
| 2025-03-25 | 108.10 | 108.10 | 106.90 | 107.80 | 101.16 | 280,684 |
| 2025-03-24 | 111.70 | 111.70 | 107.50 | 108.10 | 101.45 | 410,240 |
| 2025-03-21 | 113.00 | 113.40 | 109.80 | 110.80 | 103.98 | 562,000 |
| 2025-03-20 | 114.40 | 114.90 | 112.70 | 114.30 | 107.26 | 391,962 |
| 2025-03-19 | 113.70 | 114.70 | 112.90 | 114.70 | 107.64 | 208,326 |
| 2025-03-18 | 114.60 | 114.60 | 113.30 | 113.60 | 106.61 | 335,636 |
| 2025-03-17 | 113.90 | 114.40 | 113.40 | 113.90 | 106.89 | 260,633 |
| 2025-03-14 | 112.40 | 114.20 | 112.10 | 113.70 | 106.70 | 238,382 |
| 2025-03-13 | 112.80 | 112.80 | 111.40 | 112.40 | 105.48 | 234,584 |
| 2025-03-12 | 113.00 | 113.90 | 111.90 | 112.80 | 105.86 | 291,525 |
| 2025-03-11 | 115.70 | 116.40 | 111.00 | 112.00 | 105.11 | 603,812 |
| 2025-03-10 | 117.10 | 117.30 | 115.60 | 115.90 | 108.77 | 286,856 |
| 2025-03-07 | 116.90 | 117.40 | 115.60 | 117.10 | 109.89 | 242,713 |
| 2025-03-06 | 118.50 | 119.50 | 117.10 | 117.60 | 110.36 | 317,529 |
| 2025-03-05 | 119.10 | 121.10 | 117.20 | 117.40 | 110.17 | 568,063 |
| 2025-03-04 | 120.50 | 120.60 | 117.80 | 118.40 | 111.11 | 402,508 |
| 2025-03-03 | 119.60 | 121.60 | 118.50 | 121.40 | 113.93 | 750,837 |
| 2025-02-28 | 118.60 | 119.60 | 118.40 | 119.60 | 112.24 | 906,640 |
| 2025-02-27 | 119.50 | 120.60 | 119.00 | 119.20 | 111.86 | 351,606 |
| 2025-02-26 | 120.20 | 121.40 | 119.00 | 119.60 | 112.24 | 403,202 |
| 2025-02-25 | 121.80 | 122.20 | 120.00 | 120.00 | 112.61 | 505,462 |
| 2025-02-24 | 121.20 | 122.10 | 120.00 | 121.70 | 114.21 | 416,480 |
| 2025-02-21 | 120.40 | 121.60 | 119.70 | 120.70 | 113.27 | 686,073 |
| 2025-02-20 | 118.40 | 120.60 | 118.40 | 119.40 | 112.05 | 543,645 |
| 2025-02-19 | 118.40 | 119.40 | 117.50 | 118.70 | 111.39 | 569,503 |
| 2025-02-18 | 117.50 | 119.10 | 117.10 | 118.60 | 111.30 | 389,376 |
| 2025-02-17 | 116.60 | 118.00 | 116.20 | 117.50 | 110.27 | 180,949 |
| 2025-02-14 | 117.30 | 118.40 | 116.40 | 116.80 | 109.61 | 755,752 |
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.