Billerud AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 99.500 | 100.50 | 99.400 | 100.10 | 93.939 | 927,380 |
| 2024-11-12 | 99.000 | 100.70 | 99.000 | 99.500 | 93.376 | 1,042,006 |
| 2024-11-11 | 98.750 | 100.20 | 97.500 | 100.10 | 93.939 | 491,057 |
| 2024-11-08 | 95.400 | 98.750 | 95.400 | 98.750 | 92.672 | 717,440 |
| 2024-11-07 | 98.900 | 100.00 | 96.900 | 96.900 | 90.936 | 479,380 |
| 2024-11-06 | 97.150 | 100.20 | 96.950 | 98.850 | 92.766 | 1,402,601 |
| 2024-11-05 | 94.700 | 96.100 | 94.650 | 94.800 | 88.965 | 810,375 |
| 2024-11-04 | 94.050 | 95.200 | 93.850 | 95.050 | 89.199 | 562,881 |
| 2024-11-01 | 94.050 | 95.050 | 93.650 | 94.250 | 88.449 | 224,383 |
| 2024-10-31 | 93.850 | 94.900 | 93.450 | 94.350 | 88.543 | 731,133 |
| 2024-10-30 | 95.000 | 95.700 | 93.700 | 93.850 | 88.073 | 1,386,202 |
| 2024-10-29 | 97.000 | 97.100 | 95.100 | 95.100 | 89.246 | 725,436 |
| 2024-10-28 | 100.00 | 100.50 | 97.150 | 97.150 | 91.170 | 920,512 |
| 2024-10-25 | 99.800 | 101.50 | 97.750 | 99.850 | 93.704 | 1,518,154 |
| 2024-10-24 | 106.00 | 110.50 | 99.100 | 100.20 | 94.032 | 2,669,955 |
| 2024-10-23 | 109.40 | 111.20 | 108.30 | 110.60 | 103.79 | 538,105 |
| 2024-10-22 | 108.10 | 109.80 | 106.90 | 109.80 | 103.04 | 313,794 |
| 2024-10-21 | 108.00 | 109.40 | 107.80 | 108.00 | 101.35 | 314,921 |
| 2024-10-18 | 109.00 | 110.70 | 108.40 | 108.70 | 102.01 | 375,207 |
| 2024-10-17 | 112.10 | 112.20 | 109.10 | 109.70 | 102.95 | 647,923 |
| 2024-10-16 | 114.00 | 115.10 | 111.90 | 112.50 | 105.58 | 351,476 |
| 2024-10-15 | 115.10 | 115.20 | 113.10 | 114.60 | 107.55 | 335,938 |
| 2024-10-14 | 116.70 | 116.70 | 114.00 | 115.10 | 108.02 | 254,652 |
| 2024-10-11 | 114.90 | 116.80 | 114.40 | 116.80 | 109.61 | 288,033 |
| 2024-10-10 | 116.30 | 116.30 | 114.30 | 114.90 | 107.83 | 222,050 |
| 2024-10-09 | 114.00 | 116.30 | 113.80 | 116.30 | 109.14 | 259,216 |
| 2024-10-08 | 116.40 | 116.60 | 114.00 | 114.00 | 106.98 | 318,304 |
| 2024-10-07 | 117.30 | 117.40 | 115.70 | 117.10 | 109.89 | 179,290 |
| 2024-10-04 | 115.60 | 118.20 | 115.60 | 117.30 | 110.08 | 769,181 |
| 2024-10-03 | 115.00 | 116.20 | 113.50 | 115.60 | 108.48 | 855,053 |
| 2024-10-02 | 114.10 | 115.70 | 113.30 | 114.80 | 107.73 | 274,935 |
| 2024-10-01 | 117.30 | 117.90 | 113.90 | 114.10 | 107.08 | 452,068 |
| 2024-09-30 | 115.90 | 117.00 | 115.30 | 116.50 | 109.33 | 772,194 |
| 2024-09-27 | 117.10 | 117.80 | 114.70 | 116.30 | 109.14 | 423,268 |
| 2024-09-26 | 115.70 | 117.90 | 115.70 | 117.10 | 109.89 | 516,405 |
| 2024-09-25 | 108.00 | 116.60 | 107.80 | 115.50 | 108.39 | 1,625,301 |
| 2024-09-24 | 105.00 | 107.10 | 105.00 | 107.10 | 100.51 | 375,040 |
| 2024-09-23 | 105.50 | 105.50 | 103.40 | 103.90 | 97.505 | 408,799 |
| 2024-09-20 | 107.80 | 107.80 | 105.30 | 105.80 | 99.288 | 768,915 |
| 2024-09-19 | 107.50 | 109.00 | 107.40 | 107.80 | 101.16 | 315,743 |
| 2024-09-18 | 107.10 | 108.20 | 106.00 | 107.20 | 100.60 | 404,424 |
| 2024-09-17 | 105.90 | 107.40 | 105.70 | 107.20 | 100.60 | 300,367 |
| 2024-09-16 | 105.50 | 106.00 | 104.90 | 105.20 | 98.725 | 203,803 |
| 2024-09-13 | 103.90 | 105.80 | 102.80 | 105.50 | 99.006 | 321,459 |
| 2024-09-12 | 104.60 | 106.10 | 103.20 | 103.90 | 97.505 | 245,622 |
| 2024-09-11 | 105.80 | 106.00 | 104.20 | 104.40 | 97.974 | 252,451 |
| 2024-09-10 | 104.60 | 106.30 | 104.30 | 105.60 | 99.100 | 250,863 |
| 2024-09-09 | 104.10 | 105.10 | 104.00 | 104.70 | 98.255 | 205,747 |
| 2024-09-06 | 103.60 | 104.30 | 103.00 | 104.10 | 97.692 | 298,198 |
| 2024-09-05 | 103.20 | 104.50 | 102.50 | 104.00 | 97.599 | 259,912 |
| 2024-09-04 | 105.80 | 105.80 | 102.30 | 103.60 | 97.223 | 393,851 |
| 2024-09-03 | 108.40 | 108.60 | 104.90 | 106.00 | 99.475 | 575,509 |
| 2024-09-02 | 108.00 | 109.00 | 107.20 | 108.50 | 101.82 | 205,395 |
| 2024-08-30 | 106.00 | 108.20 | 106.00 | 107.90 | 101.26 | 384,453 |
| 2024-08-29 | 104.80 | 106.30 | 104.40 | 106.00 | 99.475 | 259,197 |
| 2024-08-28 | 105.00 | 105.20 | 104.00 | 105.00 | 98.537 | 179,547 |
| 2024-08-27 | 106.90 | 107.20 | 104.40 | 104.70 | 98.255 | 336,384 |
| 2024-08-26 | 105.50 | 107.20 | 105.30 | 106.90 | 100.32 | 150,997 |
| 2024-08-23 | 104.60 | 105.50 | 104.30 | 105.50 | 99.006 | 236,038 |
| 2024-08-22 | 106.20 | 106.50 | 104.30 | 104.50 | 98.068 | 251,454 |
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.