Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	49.263	50.211	48.790	50.211	45.722	35,305
2024-02-28	49.737	50.211	48.790	49.263	44.859	23,711
2024-02-27	49.737	50.684	49.263	49.263	44.859	32,332
2024-02-26	49.263	51.158	48.316	49.737	45.290	80,598
2024-02-23	49.737	52.105	49.737	50.684	46.153	152,961
2024-02-22	46.421	47.842	46.232	46.800	42.616	29,119
2024-02-21	48.316	48.316	45.853	46.232	42.098	34,395
2024-02-20	49.263	49.263	46.611	48.790	44.428	45,478
2024-02-19	47.842	49.263	46.990	49.263	44.859	39,264
2024-02-16	47.368	47.842	46.990	47.842	43.565	37,041
2024-02-15	47.842	48.316	46.421	46.990	42.788	46,277
2024-02-14	46.421	47.842	46.042	47.842	43.565	24,597
2024-02-13	46.421	48.316	45.284	46.421	42.271	47,904
2024-02-12	47.368	47.842	45.853	46.421	42.271	21,197
2024-02-09	46.421	47.842	46.421	47.368	43.134	25,093
2024-02-08	46.042	47.368	46.042	46.421	42.271	29,978
2024-02-07	45.663	47.179	45.474	46.042	41.926	25,353
2024-02-06	46.232	46.232	44.716	45.663	41.581	27,916
2024-02-05	47.368	47.842	46.232	46.232	42.098	29,544
2024-02-02	46.990	48.316	46.990	47.368	43.134	25,459
2024-02-01	46.042	47.368	45.663	46.990	42.788	39,826
2024-01-31	45.095	46.042	44.905	46.042	41.926	25,872
2024-01-30	43.958	45.474	43.768	45.095	41.063	35,470
2024-01-29	44.526	45.284	43.200	43.958	40.028	57,558
2024-01-26	42.442	43.579	41.874	43.579	39.683	11,462
2024-01-25	43.200	43.768	42.442	42.442	38.648	10,958
2024-01-24	43.390	43.768	42.442	42.632	38.820	27,566
2024-01-23	44.147	44.147	42.632	42.821	38.993	43,999
2024-01-22	44.147	44.337	43.200	44.147	40.200	17,805
2024-01-19	44.337	45.095	44.147	44.147	40.200	15,607
2024-01-18	44.147	44.526	43.200	44.337	40.373	34,575
2024-01-17	44.716	44.716	43.958	44.147	40.200	12,722
2024-01-16	44.337	44.716	44.147	44.716	40.718	7,153
2024-01-15	44.716	45.284	44.147	44.337	40.373	52,751
2024-01-12	43.958	45.095	43.958	44.526	40.546	15,784
2024-01-11	45.284	45.284	43.958	43.958	40.028	13,667
2024-01-10	44.905	44.905	44.337	44.526	40.546	12,626
2024-01-09	45.095	45.095	43.768	44.905	40.891	20,595
2024-01-08	44.147	45.474	44.147	45.095	41.063	39,895
2024-01-05	43.390	43.958	43.011	43.958	40.028	18,605
2024-01-04	43.200	43.768	42.063	43.579	39.683	41,786
2024-01-03	43.958	43.958	43.011	43.011	39.165	30,824
2024-01-02	43.200	44.337	42.632	43.958	40.028	72,206
2023-12-29	42.063	43.011	41.684	42.253	38.475	103,462
2023-12-28	41.305	42.063	41.305	41.874	38.130	42,334
2023-12-27	40.547	42.063	39.600	41.305	37.612	24,443
2023-12-22	40.358	40.926	40.358	40.547	36.922	20,509
2023-12-21	40.547	40.926	39.979	40.547	36.922	61,554
2023-12-20	40.737	40.926	40.358	40.547	36.922	23,173
2023-12-19	40.547	41.305	39.600	40.926	37.267	52,431
2023-12-18	41.495	43.011	40.358	40.547	36.922	47,295
2023-12-15	42.253	43.579	41.305	41.495	37.785	60,909
2023-12-14	42.632	43.011	42.063	42.253	38.475	48,417
2023-12-13	41.874	43.011	41.874	42.253	38.475	35,339
2023-12-12	44.337	44.526	41.874	41.874	38.130	65,155
2023-12-11	40.926	42.632	40.926	42.063	38.303	44,082
2023-12-08	40.168	41.305	39.790	40.358	36.750	68,144
2023-12-07	40.168	40.547	39.032	39.790	36.232	57,675
2023-12-06	39.600	40.358	38.842	39.411	35.887	61,842
2023-12-05	39.411	40.168	39.032	39.600	36.060	24,976

← NewerPage 12 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.