Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	55.600	56.970	54.100	56.700	51.631	31,822
2024-05-28	54.500	55.600	53.230	55.600	50.629	33,595
2024-05-27	55.500	55.500	53.820	54.400	49.536	29,220
2024-05-24	53.147	54.000	51.821	54.000	49.172	37,075
2024-05-23	52.484	53.242	51.158	53.242	48.482	39,163
2024-05-22	53.432	53.811	52.200	53.242	48.482	34,327
2024-05-21	53.337	54.000	51.253	53.337	48.568	35,708
2024-05-20	49.926	53.337	49.737	53.337	48.568	39,943
2024-05-17	50.684	51.537	49.926	49.926	45.463	65,929
2024-05-16	49.737	50.590	48.032	49.832	45.376	18,930
2024-05-15	50.211	50.211	49.358	49.737	45.290	17,552
2024-05-14	49.168	50.211	48.695	50.211	45.722	33,405
2024-05-13	48.884	49.168	48.411	49.168	44.773	38,668
2024-05-10	47.747	49.168	47.747	48.884	44.514	17,254
2024-05-08	47.037	47.653	47.037	47.653	43.392	8,524
2024-05-07	46.468	46.942	46.042	46.942	42.745	34,085
2024-05-06	46.421	46.847	45.947	46.374	42.228	39,251
2024-05-03	45.237	46.421	45.000	46.137	42.012	33,868
2024-05-02	45.947	45.947	44.716	45.237	41.193	58,027
2024-04-30	46.421	46.421	45.711	45.711	41.624	10,333
2024-04-29	45.711	46.895	45.711	46.374	42.228	42,369
2024-04-26	45.995	46.563	45.190	45.711	41.624	113,885
2024-04-25	47.179	47.321	45.947	45.995	41.883	20,524
2024-04-24	47.037	47.321	46.942	47.179	42.961	10,793
2024-04-23	46.895	47.274	46.421	46.990	42.788	32,213
2024-04-22	47.368	47.368	46.090	46.895	42.702	21,987
2024-04-19	46.421	46.990	45.711	46.990	42.788	21,391
2024-04-18	46.611	46.611	45.663	46.421	42.271	19,268
2024-04-17	45.995	47.132	45.663	46.611	42.443	19,544
2024-04-16	46.374	46.374	45.900	45.995	41.883	10,937
2024-04-15	47.274	47.274	46.468	46.468	42.314	25,048
2024-04-12	46.516	47.747	46.516	47.274	43.047	50,969
2024-04-11	46.990	47.132	46.421	46.468	42.314	40,538
2024-04-10	47.226	47.368	46.800	47.132	42.918	31,466
2024-04-09	47.747	47.747	47.179	47.226	43.004	47,882
2024-04-08	48.032	49.074	47.463	47.842	43.565	34,591
2024-04-05	47.558	47.937	46.611	47.937	43.651	37,275
2024-04-04	48.695	49.263	47.842	47.842	43.565	67,191
2024-04-03	49.263	49.737	48.316	48.695	44.341	14,454
2024-04-02	47.842	49.737	47.842	49.263	44.859	46,934
2024-03-28	47.842	48.316	47.368	47.842	43.565	43,920
2024-03-27	47.368	48.316	47.368	47.842	43.565	21,154
2024-03-26	47.842	47.842	47.179	47.368	43.134	39,223
2024-03-25	47.842	48.790	47.368	47.842	43.565	41,826
2024-03-22	47.368	48.790	47.368	48.316	43.996	45,011
2024-03-21	48.316	48.790	47.842	47.842	43.565	22,997
2024-03-20	48.316	48.790	47.368	48.316	43.996	23,669
2024-03-19	48.790	49.263	47.842	48.316	43.996	25,117
2024-03-18	50.684	51.158	47.368	48.790	44.428	93,035
2024-03-15	49.263	50.211	49.263	50.211	45.722	69,621
2024-03-14	48.316	49.737	48.316	49.263	44.859	80,393
2024-03-13	47.368	47.842	47.179	47.368	43.134	47,464
2024-03-12	46.800	47.842	46.421	47.368	43.134	37,655
2024-03-11	47.179	47.179	46.421	46.800	42.616	34,548
2024-03-08	46.800	47.842	46.800	47.179	42.961	44,071
2024-03-07	46.800	47.368	46.611	46.990	42.788	17,005
2024-03-06	46.800	47.179	46.611	46.800	42.616	8,475
2024-03-05	47.179	47.368	46.800	46.800	42.616	32,598
2024-03-04	48.790	48.790	46.990	47.179	42.961	44,362
2024-03-01	49.737	49.737	48.316	48.790	44.428	55,592

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.