Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	39.411	40.547	38.842	39.032	35.542	68,050
2023-12-01	40.358	41.684	39.411	39.411	35.887	87,809
2023-11-30	40.737	41.116	39.979	40.358	36.750	22,098
2023-11-29	40.358	41.305	39.790	40.926	37.267	15,542
2023-11-28	40.168	41.684	39.790	40.737	37.095	12,054
2023-11-27	40.926	42.632	39.221	40.168	36.577	29,683
2023-11-24	41.874	41.874	40.737	40.926	37.267	13,881
2023-11-23	40.737	41.874	40.737	41.874	38.130	19,218
2023-11-22	40.358	41.116	40.358	40.737	37.095	12,942
2023-11-21	40.358	41.116	39.979	40.358	36.750	14,142
2023-11-20	40.358	40.737	38.084	40.358	36.750	31,322
2023-11-17	39.600	42.632	39.600	40.358	36.750	120,772
2023-11-16	37.705	37.895	36.758	37.137	33.817	5,999
2023-11-15	37.895	37.895	36.568	37.326	33.989	14,856
2023-11-14	37.137	37.516	36.379	37.326	33.989	8,307
2023-11-13	37.137	37.137	36.000	36.758	33.472	19,590
2023-11-10	36.947	37.137	36.190	37.137	33.817	6,669
2023-11-09	36.379	37.326	36.190	36.947	33.644	9,290
2023-11-08	36.947	36.947	36.190	36.947	33.644	2,963
2023-11-07	36.947	37.705	36.947	36.947	33.644	1,992
2023-11-06	36.758	36.947	36.190	36.947	33.644	6,421
2023-11-03	36.758	37.705	36.758	36.947	33.644	7,044
2023-11-02	36.000	36.758	35.811	36.758	33.472	6,908
2023-11-01	37.326	37.326	35.811	36.000	32.781	15,188
2023-10-31	37.137	37.705	36.379	37.326	33.989	11,252
2023-10-30	36.568	37.895	36.379	37.137	33.817	14,411
2023-10-27	36.947	37.326	35.811	37.326	33.989	7,731
2023-10-26	36.568	37.895	36.000	36.947	33.644	19,683
2023-10-25	36.758	37.516	35.621	36.758	33.472	23,102
2023-10-24	35.621	37.137	34.674	36.758	33.472	18,603
2023-10-23	35.811	35.811	34.674	35.621	32.436	3,091
2023-10-20	35.811	35.811	34.484	35.811	32.609	16,968
2023-10-19	35.432	36.947	34.295	36.000	32.781	24,090
2023-10-18	33.916	36.379	33.916	35.432	32.264	15,553
2023-10-17	34.105	34.484	33.347	33.916	30.884	3,571
2023-10-16	34.105	34.484	34.105	34.295	31.229	5,687
2023-10-13	34.674	35.053	33.726	34.105	31.056	12,913
2023-10-12	34.863	35.053	33.916	34.674	31.574	6,588
2023-10-11	35.432	35.432	34.105	34.674	31.574	16,493
2023-10-10	33.726	35.242	32.779	35.242	32.091	14,449
2023-10-09	33.726	35.242	33.158	33.916	30.884	3,334
2023-10-06	33.726	34.863	33.726	34.863	31.746	14,176
2023-10-05	32.779	34.484	32.779	34.295	31.229	2,373
2023-10-04	34.863	35.053	34.105	34.863	31.746	23,801
2023-10-03	35.432	35.621	34.484	34.863	31.746	4,580
2023-10-02	34.863	35.053	34.863	35.053	31.919	2,046
2023-09-29	34.484	35.811	34.105	34.295	31.229	27,169
2023-09-28	34.863	35.432	34.295	34.295	31.229	17,432
2023-09-27	35.811	36.947	34.863	34.863	31.746	14,244
2023-09-26	35.053	35.811	34.863	35.621	32.436	6,941
2023-09-25	35.621	36.000	35.053	35.053	31.919	4,383
2023-09-22	35.432	36.379	35.053	35.621	32.436	8,351
2023-09-21	35.621	36.379	34.674	35.432	32.264	29,623
2023-09-20	34.484	35.811	34.484	35.621	32.436	10,165
2023-09-19	34.295	35.811	33.916	34.484	31.401	19,593
2023-09-18	33.726	35.053	33.537	34.295	31.229	13,269
2023-09-15	33.726	35.811	33.726	33.726	30.711	15,559
2023-09-14	33.916	34.295	33.726	33.726	30.711	5,899
2023-09-13	34.295	34.295	33.158	33.726	30.711	5,176
2023-09-12	33.916	34.105	33.158	33.347	30.366	8,588

← NewerPage 13 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.