Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.602	28.008	27.512	27.873	25.381	10,297
2022-12-20	27.963	27.963	27.422	27.828	25.340	27,346
2022-12-19	28.369	28.369	27.693	28.008	25.504	10,832
2022-12-16	28.099	28.505	27.963	28.459	25.915	10,731
2022-12-15	28.234	28.505	27.557	28.099	25.586	14,627
2022-12-14	28.324	28.324	27.377	28.234	25.710	24,535
2022-12-13	27.783	28.775	27.783	28.324	25.792	39,443
2022-12-12	27.963	28.550	27.106	27.783	25.299	26,936
2022-12-09	27.693	28.865	27.512	27.828	25.340	27,371
2022-12-08	27.557	28.144	26.926	27.106	24.683	20,140
2022-12-07	27.693	28.775	27.557	27.557	25.094	27,723
2022-12-06	27.693	27.963	27.197	27.693	25.217	31,041
2022-12-05	26.520	27.918	26.520	27.602	25.135	37,686
2022-12-02	27.242	27.783	26.475	26.520	24.149	38,450
2022-12-01	26.926	28.008	26.565	26.971	24.560	57,373
2022-11-30	26.520	26.746	26.475	26.520	24.149	6,309
2022-11-29	26.475	26.836	26.475	26.520	24.149	12,727
2022-11-28	26.475	26.971	26.475	26.746	24.354	20,267
2022-11-25	26.926	26.926	26.475	26.475	24.108	10,171
2022-11-24	26.249	26.926	26.069	26.700	24.313	11,184
2022-11-23	27.061	27.061	25.934	26.249	23.903	19,900
2022-11-22	26.475	26.881	25.798	26.204	23.862	30,519
2022-11-21	26.159	26.520	25.257	26.475	24.108	33,493
2022-11-18	25.257	26.700	24.987	26.249	23.903	148,248
2022-11-17	25.032	25.032	23.724	24.039	21.890	15,118
2022-11-16	25.483	25.483	24.355	25.032	22.794	12,977
2022-11-15	25.302	25.663	25.257	25.438	23.163	16,642
2022-11-14	25.257	25.483	24.987	25.302	23.040	21,862
2022-11-11	25.843	25.843	25.077	25.212	22.958	15,160
2022-11-10	24.310	25.979	23.588	25.212	22.958	55,818
2022-11-09	24.761	25.663	23.904	24.310	22.137	15,034
2022-11-08	24.987	25.032	24.085	24.761	22.547	42,921
2022-11-07	25.573	25.708	24.626	25.347	23.081	16,462
2022-11-04	26.159	26.159	25.077	25.573	23.287	13,040
2022-11-03	25.077	26.159	23.859	26.159	23.820	20,854
2022-11-02	25.032	25.077	23.769	25.077	22.835	10,323
2022-11-01	24.987	25.257	24.536	25.032	22.794	27,838
2022-10-31	23.904	25.077	23.453	24.987	22.753	22,387
2022-10-28	23.859	23.904	23.228	23.859	21.726	39,633
2022-10-27	23.002	23.859	22.551	23.137	21.069	39,613
2022-10-26	22.912	23.182	22.551	23.002	20.946	6,823
2022-10-25	22.280	23.363	22.100	22.912	20.863	39,907
2022-10-24	22.371	22.506	21.604	22.055	20.083	34,454
2022-10-21	22.551	22.551	22.190	22.235	20.247	7,102
2022-10-20	21.559	22.461	21.559	22.235	20.247	7,547
2022-10-19	22.145	22.416	21.604	22.010	20.042	11,245
2022-10-18	21.739	22.280	21.243	22.145	20.165	9,007
2022-10-17	21.784	22.190	21.784	22.010	20.042	7,062
2022-10-14	21.649	21.920	21.649	21.784	19.837	4,386
2022-10-13	21.649	22.145	21.288	21.649	19.713	3,871
2022-10-12	21.108	22.416	21.108	21.649	19.713	10,773
2022-10-11	22.777	22.777	20.882	22.416	20.412	18,411
2022-10-10	21.288	21.288	20.747	21.243	19.344	12,482
2022-10-07	21.063	22.371	20.747	21.469	19.549	19,614
2022-10-06	21.649	22.416	20.882	21.063	19.180	32,411
2022-10-05	22.461	22.461	21.198	21.198	19.303	24,330
2022-10-04	20.296	23.498	20.296	22.506	20.494	41,454
2022-10-03	20.296	20.882	20.070	20.296	18.481	15,031
2022-09-30	20.296	20.702	20.116	20.612	18.769	15,704
2022-09-29	20.747	20.747	20.025	20.161	18.358	21,179

← NewerPage 17 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.