Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.789	34.007	31.977	33.646	30.638	16,390
2023-03-16	31.752	33.060	31.752	32.789	29.858	57,886
2023-03-15	31.346	31.526	29.812	31.526	28.708	65,012
2023-03-14	30.895	31.391	30.038	31.346	28.543	31,968
2023-03-13	29.767	31.436	28.865	30.940	28.174	32,053
2023-03-10	29.767	29.948	29.497	29.948	27.270	18,506
2023-03-09	30.399	30.399	29.677	29.948	27.270	8,366
2023-03-08	29.993	30.534	29.993	30.399	27.681	13,285
2023-03-07	30.624	30.850	29.903	30.534	27.804	19,874
2023-03-06	30.624	30.624	29.948	30.624	27.886	20,862
2023-03-03	29.948	30.850	29.316	30.669	27.927	34,110
2023-03-02	29.767	30.624	29.767	29.948	27.270	26,603
2023-03-01	29.632	30.173	29.632	29.858	27.188	44,374
2023-02-28	30.128	30.534	29.722	30.534	27.804	32,211
2023-02-27	30.444	31.391	30.128	30.128	27.435	11,644
2023-02-24	29.136	31.346	29.136	30.399	27.681	29,334
2023-02-23	31.211	32.654	29.001	29.001	26.408	46,837
2023-02-22	31.301	31.301	29.858	29.903	27.229	26,268
2023-02-21	31.346	31.481	30.940	31.391	28.585	2,743
2023-02-20	32.383	32.383	30.669	31.346	28.543	32,637
2023-02-17	32.428	32.428	29.677	32.428	29.529	68,333
2023-02-16	29.858	32.564	29.858	32.428	29.529	18,133
2023-02-15	32.158	32.564	30.669	32.113	29.242	15,539
2023-02-14	30.715	32.158	30.715	32.158	29.283	19,747
2023-02-13	30.985	31.842	30.534	30.624	27.886	34,833
2023-02-10	31.211	31.571	29.812	31.120	28.338	17,511
2023-02-09	30.805	31.662	30.805	31.346	28.543	23,110
2023-02-08	31.030	31.571	29.767	31.346	28.543	20,793
2023-02-07	30.850	31.120	30.038	31.030	28.256	15,766
2023-02-06	30.669	30.850	29.858	30.850	28.092	23,900
2023-02-03	30.940	30.985	29.316	30.940	28.174	29,933
2023-02-02	28.865	30.985	28.189	30.985	28.215	53,607
2023-02-01	28.505	28.865	28.234	28.865	26.285	16,620
2023-01-31	28.324	28.775	27.963	28.505	25.956	9,111
2023-01-30	29.316	29.316	28.144	28.324	25.792	21,612
2023-01-27	29.226	29.316	28.685	29.316	26.695	3,365
2023-01-26	28.685	29.677	28.685	29.226	26.613	6,496
2023-01-25	28.820	29.316	28.550	28.550	25.997	8,891
2023-01-24	27.602	29.677	27.602	28.820	26.244	8,120
2023-01-23	28.414	28.730	27.828	28.324	25.792	11,859
2023-01-20	28.053	28.910	27.963	28.414	25.874	9,138
2023-01-19	29.271	29.271	27.918	27.918	25.422	15,234
2023-01-18	28.865	29.316	28.505	28.730	26.161	24,410
2023-01-17	29.091	29.136	28.053	28.685	26.120	12,078
2023-01-16	29.497	29.632	28.865	29.091	26.490	25,314
2023-01-13	29.316	29.677	28.730	29.497	26.860	16,938
2023-01-12	28.459	29.767	28.279	29.587	26.942	39,413
2023-01-11	29.226	29.226	28.053	28.505	25.956	40,584
2023-01-10	29.046	29.226	28.505	29.226	26.613	8,295
2023-01-09	29.046	29.767	28.956	29.046	26.449	46,092
2023-01-05	28.505	28.956	28.099	28.956	26.367	24,288
2023-01-04	28.956	28.956	28.008	28.505	25.956	47,330
2023-01-03	27.918	29.226	27.828	28.956	26.367	90,936
2023-01-02	27.918	27.963	27.287	27.963	25.463	22,896
2022-12-30	27.512	27.828	27.242	27.783	25.299	35,358
2022-12-29	27.512	27.648	27.197	27.512	25.053	9,923
2022-12-28	26.791	27.828	26.746	27.512	25.053	42,026
2022-12-27	27.422	28.144	26.791	26.881	24.478	47,884
2022-12-23	27.422	27.918	27.332	27.377	24.929	33,924
2022-12-22	27.467	28.008	27.287	27.377	24.929	40,560

← NewerPage 16 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.