Billerud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.550	84.200	83.000	83.800	83.800	320,768
2026-10-15	84.000	84.200	81.650	83.200	83.200	439,073
2026-10-14	83.200	85.650	83.200	84.150	84.150	371,048
2026-10-13	81.750	83.750	81.750	83.100	83.100	385,466
2026-10-12	81.450	82.400	81.200	81.850	81.850	336,579
2026-10-09	78.450	80.700	78.450	80.100	80.100	737,947
2026-10-08	78.750	79.100	77.750	78.650	78.650	437,480
2026-10-07	79.600	80.000	78.650	79.050	79.050	326,859
2026-10-06	79.600	80.000	78.850	79.700	79.700	360,754
2026-10-05	81.000	81.150	79.250	79.250	79.250	487,248
2026-10-02	80.000	81.850	79.500	81.100	81.100	553,392
2026-10-01	81.500	82.100	80.350	81.050	81.050	540,820
2026-09-30	81.750	82.150	81.250	81.950	81.950	453,837
2026-09-29	80.500	81.850	80.200	81.400	81.400	618,892
2026-09-28	82.300	84.550	82.300	83.000	83.000	323,566
2026-09-25	82.450	83.250	82.300	82.300	82.300	252,782
2026-09-24	84.000	84.250	82.150	82.150	82.150	298,752
2026-09-23	84.950	86.050	83.800	84.400	84.400	304,123
2026-09-22	83.350	85.050	83.300	85.050	85.050	363,487
2026-09-21	83.350	83.900	82.800	83.350	83.350	189,282
2026-09-18	84.550	85.800	83.150	83.150	83.150	634,104
2026-09-17	83.450	85.100	83.450	84.950	84.950	409,029
2026-09-16	84.050	84.650	83.250	83.850	83.850	1,196,906
2026-09-15	80.900	84.000	80.800	83.850	83.850	1,274,614
2026-09-14	81.450	81.700	80.900	80.900	80.900	405,112
2026-09-11	81.400	82.000	80.200	81.450	81.450	781,026
2026-09-10	80.750	81.700	80.400	81.450	81.450	518,193
2026-09-09	80.900	82.200	80.600	80.950	80.950	744,163
2026-09-08	79.050	81.200	78.950	81.050	81.050	356,973
2026-09-07	80.850	81.150	79.250	79.300	79.300	259,718
2026-09-04	79.200	81.300	79.000	81.100	81.100	331,115
2026-09-03	79.400	80.150	78.450	79.250	79.250	499,605
2026-09-02	79.250	80.200	78.800	79.400	79.400	424,050
2026-09-01	80.000	80.350	78.750	79.250	79.250	487,410
2026-08-31	78.250	80.250	78.000	80.250	80.250	729,505
2026-08-28	77.500	78.700	77.500	78.250	78.250	874,403
2026-08-27	76.500	77.400	75.750	77.400	77.400	313,197
2026-08-26	76.600	77.100	76.250	76.550	76.550	275,744
2026-08-25	76.750	77.800	76.600	76.600	76.600	225,517
2026-08-24	76.150	77.200	76.000	76.650	76.650	272,035
2026-08-21	76.000	76.750	75.500	76.150	76.150	394,351
2026-08-20	74.550	76.150	74.050	76.150	76.150	301,712
2026-08-19	74.600	74.600	73.600	74.550	74.550	299,768
2026-08-18	75.250	75.900	74.900	74.900	74.900	177,814
2026-08-17	75.700	75.850	74.950	75.250	75.250	244,562
2026-08-14	76.400	76.450	75.500	75.700	75.700	231,959
2026-08-13	77.400	77.600	76.300	76.300	76.300	348,793
2026-08-12	77.200	78.200	76.700	77.600	77.600	280,270
2026-08-11	77.600	78.050	76.700	77.150	77.150	745,841
2026-08-10	76.500	78.550	76.350	77.550	77.550	653,207
2026-08-07	76.450	77.300	76.000	76.950	76.950	290,848
2026-08-06	76.450	78.200	76.450	76.700	76.700	442,162
2026-08-05	77.800	78.200	76.050	76.500	76.500	304,408
2026-08-04	77.400	78.050	76.800	77.800	77.800	359,065
2026-08-03	76.350	78.100	76.350	77.400	77.400	578,357
2026-07-31	76.950	77.050	75.600	75.950	75.950	362,962
2026-07-30	75.450	78.200	75.450	76.800	76.800	680,309
2026-07-29	76.500	76.650	75.350	75.350	75.350	348,331
2026-07-28	74.750	76.500	74.350	76.500	76.500	542,345
2026-07-27	72.400	74.650	72.400	74.450	74.450	512,379

Page 1 of 21 · 1,259 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.