Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	39.742	41.826	39.363	40.690	37.052	16,563
2023-06-15	41.068	41.400	39.458	39.742	36.189	28,739
2023-06-14	41.021	41.163	40.026	40.832	37.181	21,990
2023-06-13	41.305	41.447	39.932	41.163	37.483	16,659
2023-06-12	40.926	41.637	40.168	41.305	37.612	24,592
2023-06-09	40.737	41.211	40.690	40.832	37.181	13,950
2023-06-08	39.790	41.400	39.790	40.642	37.009	26,592
2023-06-07	39.979	39.979	39.221	39.647	36.103	20,404
2023-06-05	39.932	40.216	39.221	39.979	36.405	16,968
2023-06-02	38.558	39.932	38.274	39.932	36.362	32,241
2023-06-01	39.411	40.737	38.037	38.558	35.111	43,687
2023-05-31	39.411	40.358	38.368	38.605	35.154	22,307
2023-05-30	39.363	40.438	39.221	39.406	35.883	9,822
2023-05-29	39.553	40.642	38.610	39.363	35.844	18,828
2023-05-26	37.254	38.247	37.209	37.705	34.334	6,232
2023-05-25	38.337	38.337	37.209	37.209	33.883	10,438
2023-05-24	37.796	38.337	37.029	37.299	33.965	8,993
2023-05-23	37.660	38.382	36.984	37.796	34.416	20,710
2023-05-22	38.607	38.607	37.570	37.796	34.416	7,941
2023-05-19	36.262	38.788	36.262	37.570	34.211	139,104
2023-05-17	35.721	35.721	34.819	35.089	31.952	12,127
2023-05-16	35.495	36.082	35.180	35.631	32.445	17,711
2023-05-15	36.037	36.082	35.180	35.721	32.527	24,738
2023-05-12	36.082	36.082	35.856	36.037	32.815	6,786
2023-05-11	36.217	36.217	35.856	36.082	32.856	7,601
2023-05-10	36.533	36.533	35.901	36.217	32.979	4,238
2023-05-09	36.082	36.397	35.856	36.352	33.102	4,870
2023-05-08	35.495	36.172	35.405	36.172	32.938	9,148
2023-05-05	35.766	35.991	35.180	35.856	32.650	11,397
2023-05-04	35.811	36.623	35.270	35.766	32.568	9,514
2023-05-03	35.766	36.082	35.766	35.811	32.609	17,246
2023-05-02	35.540	36.037	35.089	35.766	32.568	14,634
2023-04-28	35.540	35.586	34.954	35.540	32.363	25,737
2023-04-27	35.946	36.082	35.089	35.540	32.363	9,544
2023-04-26	35.540	36.262	34.999	35.991	32.774	38,732
2023-04-25	35.631	35.946	35.180	35.540	32.363	10,880
2023-04-24	35.811	36.713	33.962	35.631	32.445	30,113
2023-04-21	34.999	36.623	34.232	35.946	32.733	44,208
2023-04-20	34.638	35.180	34.007	34.954	31.829	13,582
2023-04-19	34.729	34.729	34.052	34.278	31.213	10,852
2023-04-18	34.368	34.954	33.691	34.729	31.624	11,382
2023-04-17	34.278	35.089	33.736	34.368	31.295	6,902
2023-04-14	34.232	34.683	33.466	34.278	31.213	13,131
2023-04-13	33.781	34.278	33.376	33.691	30.679	20,114
2023-04-12	33.691	33.691	33.285	33.601	30.597	9,351
2023-04-11	33.781	33.781	32.925	33.691	30.679	6,779
2023-04-06	33.827	34.232	33.376	33.781	30.761	6,311
2023-04-05	33.330	34.278	33.195	33.376	30.392	15,112
2023-04-04	33.240	33.511	32.925	33.195	30.227	6,748
2023-04-03	33.421	33.827	32.068	33.240	30.268	64,283
2023-03-31	33.872	33.917	33.330	33.781	30.761	15,851
2023-03-30	33.060	34.097	33.015	33.917	30.884	13,461
2023-03-29	33.736	34.052	33.060	33.060	30.104	9,645
2023-03-28	33.736	33.736	33.060	33.150	30.186	4,394
2023-03-27	33.376	34.097	33.105	33.556	30.556	6,575
2023-03-24	33.736	34.187	32.879	33.376	30.392	23,250
2023-03-23	33.917	33.917	32.789	33.736	30.720	27,898
2023-03-22	33.691	34.142	32.970	34.142	31.090	21,169
2023-03-21	33.240	33.691	32.789	33.691	30.679	15,243
2023-03-20	33.601	33.601	32.248	33.240	30.268	16,485

← NewerPage 15 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.