Billerud AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 115.80 | 119.30 | 115.80 | 117.60 | 110.36 | 510,979 |
| 2025-02-12 | 114.00 | 115.00 | 113.40 | 114.60 | 107.55 | 693,424 |
| 2025-02-11 | 114.60 | 115.20 | 113.60 | 115.00 | 107.92 | 355,537 |
| 2025-02-10 | 116.30 | 116.50 | 114.70 | 115.60 | 108.48 | 368,767 |
| 2025-02-07 | 118.70 | 118.70 | 115.60 | 116.30 | 109.14 | 442,181 |
| 2025-02-06 | 116.70 | 119.50 | 115.20 | 119.50 | 112.14 | 928,833 |
| 2025-02-05 | 116.60 | 118.40 | 114.00 | 116.40 | 109.24 | 628,027 |
| 2025-02-04 | 118.00 | 118.20 | 109.10 | 116.00 | 108.86 | 1,580,242 |
| 2025-02-03 | 112.00 | 115.40 | 111.30 | 114.50 | 107.45 | 674,755 |
| 2025-01-31 | 114.20 | 114.70 | 113.30 | 114.00 | 106.98 | 397,720 |
| 2025-01-30 | 114.20 | 114.70 | 113.20 | 114.20 | 107.17 | 299,269 |
| 2025-01-29 | 113.50 | 114.30 | 112.60 | 114.20 | 107.17 | 268,291 |
| 2025-01-28 | 112.60 | 113.50 | 111.80 | 113.50 | 106.51 | 364,138 |
| 2025-01-27 | 111.90 | 113.80 | 111.00 | 112.70 | 105.76 | 297,272 |
| 2025-01-24 | 110.70 | 113.50 | 110.70 | 112.60 | 105.67 | 477,502 |
| 2025-01-23 | 110.30 | 110.70 | 109.00 | 109.90 | 103.14 | 318,470 |
| 2025-01-22 | 110.10 | 111.60 | 109.60 | 110.20 | 103.42 | 302,135 |
| 2025-01-21 | 109.20 | 110.20 | 108.70 | 110.20 | 103.42 | 350,862 |
| 2025-01-20 | 111.00 | 112.10 | 108.60 | 109.20 | 102.48 | 750,101 |
| 2025-01-17 | 107.10 | 108.90 | 107.10 | 108.70 | 102.01 | 425,857 |
| 2025-01-16 | 106.40 | 108.20 | 105.80 | 106.80 | 100.23 | 362,292 |
| 2025-01-15 | 105.00 | 106.40 | 104.10 | 106.10 | 99.569 | 586,910 |
| 2025-01-14 | 105.20 | 105.60 | 103.40 | 104.00 | 97.599 | 388,164 |
| 2025-01-13 | 104.80 | 105.50 | 103.40 | 105.30 | 98.818 | 244,108 |
| 2025-01-10 | 104.90 | 106.60 | 104.20 | 104.80 | 98.349 | 296,773 |
| 2025-01-09 | 104.30 | 105.60 | 103.70 | 104.80 | 98.349 | 602,613 |
| 2025-01-08 | 104.50 | 105.00 | 102.80 | 104.10 | 97.692 | 319,644 |
| 2025-01-07 | 104.70 | 105.30 | 103.50 | 104.50 | 98.068 | 812,912 |
| 2025-01-03 | 103.20 | 105.70 | 103.20 | 103.90 | 97.505 | 461,025 |
| 2025-01-02 | 101.50 | 103.20 | 101.50 | 102.90 | 96.566 | 314,583 |
| 2024-12-30 | 100.70 | 101.70 | 100.10 | 101.40 | 95.159 | 516,782 |
| 2024-12-27 | 99.400 | 101.30 | 99.400 | 100.70 | 94.502 | 203,819 |
| 2024-12-23 | 98.900 | 99.750 | 97.950 | 99.550 | 93.422 | 225,935 |
| 2024-12-20 | 97.700 | 99.550 | 96.850 | 98.900 | 92.812 | 757,421 |
| 2024-12-19 | 99.350 | 101.70 | 98.100 | 98.100 | 92.062 | 567,342 |
| 2024-12-18 | 101.50 | 101.60 | 99.600 | 100.60 | 94.408 | 434,552 |
| 2024-12-17 | 103.00 | 105.00 | 101.70 | 101.70 | 95.440 | 794,513 |
| 2024-12-16 | 98.000 | 103.20 | 98.000 | 102.00 | 95.722 | 1,368,249 |
| 2024-12-13 | 99.200 | 99.550 | 97.400 | 97.550 | 91.546 | 311,236 |
| 2024-12-12 | 98.250 | 98.700 | 97.050 | 98.700 | 92.625 | 372,551 |
| 2024-12-11 | 98.000 | 99.700 | 98.000 | 98.450 | 92.390 | 266,124 |
| 2024-12-10 | 98.600 | 99.550 | 98.400 | 98.400 | 92.343 | 262,104 |
| 2024-12-09 | 98.950 | 100.60 | 98.750 | 98.750 | 92.672 | 446,928 |
| 2024-12-06 | 99.150 | 99.900 | 98.550 | 98.750 | 92.672 | 331,434 |
| 2024-12-05 | 99.250 | 99.800 | 98.650 | 99.150 | 93.047 | 344,129 |
| 2024-12-04 | 96.000 | 99.700 | 96.000 | 99.250 | 93.141 | 524,978 |
| 2024-12-03 | 96.200 | 98.350 | 94.850 | 96.150 | 90.232 | 425,264 |
| 2024-12-02 | 96.000 | 99.400 | 94.550 | 95.600 | 89.716 | 1,334,993 |
| 2024-11-29 | 96.700 | 97.600 | 95.200 | 95.600 | 89.716 | 1,572,421 |
| 2024-11-28 | 97.000 | 97.900 | 96.600 | 96.900 | 90.936 | 229,702 |
| 2024-11-27 | 99.200 | 99.400 | 97.000 | 97.000 | 91.029 | 646,808 |
| 2024-11-26 | 100.80 | 101.00 | 99.000 | 99.200 | 93.094 | 243,520 |
| 2024-11-25 | 99.900 | 102.30 | 99.650 | 101.70 | 95.440 | 298,942 |
| 2024-11-22 | 97.800 | 100.90 | 97.750 | 99.900 | 93.751 | 268,512 |
| 2024-11-21 | 101.10 | 101.10 | 97.400 | 97.700 | 91.686 | 569,243 |
| 2024-11-20 | 101.50 | 101.70 | 100.70 | 101.00 | 94.783 | 450,607 |
| 2024-11-19 | 101.10 | 101.80 | 100.20 | 101.30 | 95.065 | 451,794 |
| 2024-11-18 | 101.60 | 101.80 | 99.750 | 101.10 | 94.877 | 270,855 |
| 2024-11-15 | 100.90 | 103.00 | 100.70 | 101.40 | 95.159 | 516,769 |
| 2024-11-14 | 100.00 | 101.50 | 99.850 | 101.30 | 95.065 | 552,465 |
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.