Bjorn Borg AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 61.860 | 61.900 | 60.940 | 61.900 | 56.366 | 17,553 |
| 2024-08-21 | 61.860 | 62.920 | 60.500 | 61.850 | 56.320 | 29,901 |
| 2024-08-20 | 61.890 | 61.890 | 61.000 | 61.250 | 55.774 | 12,116 |
| 2024-08-19 | 61.810 | 61.990 | 60.460 | 61.890 | 56.357 | 32,258 |
| 2024-08-16 | 62.320 | 63.000 | 60.420 | 61.220 | 55.747 | 57,839 |
| 2024-08-15 | 57.470 | 58.300 | 57.000 | 58.030 | 52.842 | 15,049 |
| 2024-08-14 | 57.240 | 57.990 | 57.000 | 57.460 | 52.323 | 7,075 |
| 2024-08-13 | 58.080 | 58.280 | 57.000 | 57.230 | 52.113 | 8,024 |
| 2024-08-12 | 57.200 | 58.490 | 56.840 | 57.820 | 52.651 | 19,291 |
| 2024-08-09 | 59.010 | 59.010 | 57.000 | 58.000 | 52.815 | 11,571 |
| 2024-08-08 | 59.990 | 59.990 | 57.720 | 58.880 | 53.616 | 8,840 |
| 2024-08-07 | 57.300 | 58.940 | 57.270 | 58.600 | 53.361 | 14,645 |
| 2024-08-06 | 54.900 | 58.400 | 54.710 | 57.270 | 52.150 | 17,964 |
| 2024-08-05 | 54.570 | 56.560 | 53.200 | 54.900 | 49.992 | 51,739 |
| 2024-08-02 | 58.600 | 58.740 | 57.500 | 58.200 | 52.997 | 44,896 |
| 2024-08-01 | 59.010 | 59.250 | 58.600 | 58.650 | 53.406 | 17,614 |
| 2024-07-31 | 59.000 | 59.000 | 58.680 | 59.000 | 53.725 | 11,482 |
| 2024-07-30 | 58.490 | 58.680 | 58.160 | 58.670 | 53.425 | 11,563 |
| 2024-07-29 | 58.500 | 58.800 | 58.010 | 58.480 | 53.252 | 9,221 |
| 2024-07-26 | 57.510 | 58.490 | 57.500 | 58.490 | 53.261 | 15,690 |
| 2024-07-25 | 57.990 | 57.990 | 57.040 | 57.350 | 52.223 | 24,589 |
| 2024-07-24 | 57.260 | 58.490 | 57.040 | 57.040 | 51.940 | 8,542 |
| 2024-07-23 | 57.460 | 58.210 | 57.000 | 57.210 | 52.095 | 9,005 |
| 2024-07-22 | 57.930 | 58.100 | 57.450 | 57.600 | 52.450 | 29,778 |
| 2024-07-19 | 58.330 | 59.240 | 57.400 | 58.000 | 52.815 | 15,684 |
| 2024-07-18 | 58.320 | 58.600 | 57.650 | 58.320 | 53.106 | 14,909 |
| 2024-07-17 | 58.650 | 58.720 | 57.660 | 58.320 | 53.106 | 17,579 |
| 2024-07-16 | 58.490 | 58.860 | 58.250 | 58.580 | 53.343 | 12,961 |
| 2024-07-15 | 58.550 | 58.800 | 58.250 | 58.500 | 53.270 | 17,126 |
| 2024-07-12 | 57.990 | 59.000 | 57.980 | 58.550 | 53.315 | 19,571 |
| 2024-07-11 | 58.200 | 58.650 | 57.530 | 57.980 | 52.796 | 14,961 |
| 2024-07-10 | 58.050 | 59.000 | 58.010 | 58.200 | 52.997 | 16,791 |
| 2024-07-09 | 58.300 | 59.100 | 57.010 | 58.010 | 52.824 | 23,703 |
| 2024-07-08 | 57.600 | 58.500 | 57.000 | 58.100 | 52.906 | 23,094 |
| 2024-07-05 | 56.800 | 57.700 | 56.800 | 57.400 | 52.268 | 13,337 |
| 2024-07-04 | 55.200 | 57.500 | 55.200 | 56.800 | 51.722 | 35,361 |
| 2024-07-03 | 55.700 | 56.000 | 54.500 | 55.600 | 50.629 | 15,608 |
| 2024-07-02 | 55.200 | 56.000 | 55.200 | 55.600 | 50.629 | 13,408 |
| 2024-07-01 | 56.000 | 56.300 | 55.100 | 55.100 | 50.174 | 16,423 |
| 2024-06-28 | 55.200 | 56.200 | 55.200 | 55.700 | 50.720 | 15,345 |
| 2024-06-27 | 54.600 | 55.400 | 54.600 | 55.200 | 50.265 | 8,198 |
| 2024-06-26 | 55.000 | 55.200 | 54.300 | 54.600 | 49.719 | 17,802 |
| 2024-06-25 | 54.600 | 55.600 | 54.600 | 54.900 | 49.992 | 6,989 |
| 2024-06-24 | 55.200 | 55.900 | 54.500 | 54.600 | 49.719 | 21,461 |
| 2024-06-20 | 55.200 | 56.300 | 54.900 | 55.600 | 50.629 | 17,500 |
| 2024-06-19 | 55.100 | 55.900 | 54.600 | 55.000 | 50.083 | 7,798 |
| 2024-06-18 | 54.900 | 56.000 | 54.800 | 55.100 | 50.174 | 8,323 |
| 2024-06-17 | 56.100 | 56.100 | 54.000 | 54.600 | 49.719 | 24,824 |
| 2024-06-14 | 57.000 | 57.300 | 56.100 | 56.100 | 51.084 | 25,066 |
| 2024-06-13 | 58.300 | 58.600 | 57.000 | 57.000 | 51.904 | 15,749 |
| 2024-06-12 | 57.000 | 59.000 | 57.000 | 57.300 | 52.177 | 44,039 |
| 2024-06-11 | 57.200 | 58.100 | 55.600 | 55.800 | 50.811 | 49,355 |
| 2024-06-10 | 58.000 | 58.600 | 57.300 | 57.300 | 52.177 | 14,641 |
| 2024-06-07 | 60.800 | 60.800 | 57.600 | 58.900 | 53.634 | 49,830 |
| 2024-06-05 | 59.400 | 60.000 | 59.400 | 59.500 | 54.180 | 9,250 |
| 2024-06-04 | 59.800 | 60.820 | 59.220 | 59.340 | 54.035 | 21,057 |
| 2024-06-03 | 63.800 | 63.800 | 59.500 | 59.890 | 54.536 | 61,025 |
| 2024-05-31 | 58.410 | 63.980 | 57.860 | 63.800 | 58.096 | 148,089 |
| 2024-05-30 | 56.700 | 59.420 | 56.260 | 59.010 | 53.734 | 55,463 |
| 2024-05-29 | 55.600 | 56.970 | 54.100 | 56.700 | 51.631 | 31,822 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 3.0000 SEK |
| 2025-11-14 | 1.5000 SEK |
| 2025-05-16 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.