Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.295	34.863	33.916	33.916	30.884	6,909
2023-09-08	34.484	35.053	33.916	34.295	31.229	9,624
2023-09-07	34.484	35.811	34.484	34.484	31.401	13,514
2023-09-06	35.621	35.621	34.484	34.484	31.401	1,516
2023-09-05	34.105	35.242	33.726	35.053	31.919	14,347
2023-09-04	32.779	35.621	32.590	34.105	31.056	31,952
2023-09-01	33.537	34.105	32.590	32.968	30.021	51,591
2023-08-31	35.053	35.242	34.105	34.295	31.229	28,551
2023-08-30	35.621	35.621	34.674	35.242	32.091	9,949
2023-08-29	35.811	36.568	35.053	35.053	31.919	8,252
2023-08-28	35.053	35.811	34.674	35.811	32.609	15,289
2023-08-25	34.863	35.053	34.674	35.053	31.919	4,054
2023-08-24	35.621	36.000	34.674	35.053	31.919	13,164
2023-08-23	35.242	35.621	34.863	35.621	32.436	13,474
2023-08-22	34.484	35.621	34.484	35.242	32.091	15,949
2023-08-21	35.242	35.242	34.484	34.863	31.746	11,759
2023-08-18	36.000	36.000	33.158	35.242	32.091	45,114
2023-08-17	37.895	38.084	36.190	36.947	33.644	13,478
2023-08-16	39.790	39.790	37.895	38.084	34.679	8,605
2023-08-15	38.842	39.790	38.274	39.790	36.232	14,655
2023-08-14	38.842	39.600	38.842	38.842	35.369	6,678
2023-08-11	38.842	39.032	38.274	38.463	35.024	10,714
2023-08-10	39.032	39.221	37.137	38.842	35.369	24,172
2023-08-09	39.032	39.411	38.842	39.032	35.542	17,060
2023-08-08	38.653	39.032	37.895	39.032	35.542	13,800
2023-08-07	39.221	39.221	38.084	39.032	35.542	8,793
2023-08-04	37.705	39.600	37.516	39.221	35.715	4,207
2023-08-03	37.516	37.895	37.516	37.705	34.334	5,204
2023-08-02	38.084	38.084	37.516	37.516	34.162	8,329
2023-08-01	38.463	38.842	37.705	38.084	34.679	11,350
2023-07-31	39.032	39.790	38.463	38.463	35.024	7,494
2023-07-28	39.032	39.032	38.653	39.032	35.542	1,571
2023-07-27	38.653	39.032	37.895	39.032	35.542	10,388
2023-07-26	38.842	39.032	38.084	38.653	35.197	1,670
2023-07-25	39.032	39.032	38.084	38.842	35.369	7,348
2023-07-24	39.032	39.032	37.516	38.084	34.679	26,837
2023-07-21	39.032	39.221	38.842	39.032	35.542	4,824
2023-07-20	39.221	39.221	39.032	39.221	35.715	6,085
2023-07-19	39.790	39.790	39.032	39.221	35.715	14,761
2023-07-18	39.600	40.358	39.411	39.790	36.232	1,800
2023-07-17	39.979	39.979	39.221	39.600	36.060	9,272
2023-07-14	39.411	39.979	39.411	39.979	36.405	7,058
2023-07-13	39.790	40.168	39.411	39.411	35.887	7,168
2023-07-12	39.411	39.790	39.032	39.790	36.232	11,173
2023-07-11	39.221	39.411	38.463	39.411	35.887	11,848
2023-07-10	38.463	40.026	38.463	39.316	35.801	7,019
2023-07-07	39.790	39.979	39.316	39.505	35.973	19,250
2023-07-06	39.884	39.884	39.458	39.553	36.016	7,544
2023-07-05	40.405	40.595	39.695	39.884	36.318	7,621
2023-07-04	39.363	40.500	39.363	40.453	36.836	18,129
2023-07-03	40.168	40.595	38.984	39.363	35.844	7,446
2023-06-30	39.316	40.216	39.316	40.168	36.577	1,332
2023-06-29	40.642	40.642	38.937	39.316	35.801	12,368
2023-06-28	38.132	40.690	38.132	38.842	35.369	33,499
2023-06-27	38.511	39.790	38.037	38.463	35.024	21,839
2023-06-26	38.368	38.984	38.084	38.463	35.024	30,099
2023-06-22	39.790	39.790	37.990	38.368	34.938	50,536
2023-06-21	40.074	41.021	39.316	39.979	36.405	25,478
2023-06-20	40.168	41.163	40.026	40.121	36.534	4,890
2023-06-19	40.690	41.495	39.600	40.358	36.750	10,265

← NewerPage 14 of 22 · 1,262 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.