Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.206	20.521	20.161	20.251	18.440	12,177
2022-09-27	20.927	20.927	20.070	20.206	18.399	46,212
2022-09-26	20.341	20.882	20.070	20.070	18.276	24,263
2022-09-23	20.657	21.153	20.161	20.341	18.522	54,770
2022-09-22	21.694	21.694	20.296	20.296	18.481	63,516
2022-09-21	21.423	21.423	20.927	21.198	19.303	47,049
2022-09-20	21.153	21.965	21.153	21.423	19.508	37,063
2022-09-19	22.280	22.280	21.153	21.153	19.262	33,461
2022-09-16	22.822	23.904	22.190	22.280	20.288	57,650
2022-09-15	23.724	23.724	22.777	22.777	20.740	39,832
2022-09-14	24.716	24.716	23.724	23.724	21.603	20,800
2022-09-13	24.536	25.212	24.265	24.400	22.219	33,032
2022-09-12	24.716	25.798	24.445	24.536	22.342	21,316
2022-09-09	24.085	24.671	24.085	24.490	22.301	44,076
2022-09-08	24.536	25.257	23.769	24.085	21.931	30,487
2022-09-07	24.671	25.257	24.355	24.536	22.342	37,678
2022-09-06	24.490	26.340	24.490	24.671	22.465	31,212
2022-09-05	25.392	25.392	24.400	24.400	22.219	55,034
2022-09-02	25.573	26.926	25.438	25.483	23.204	64,130
2022-09-01	24.355	25.438	23.453	25.438	23.163	100,527
2022-08-31	24.355	24.987	24.085	24.626	22.424	94,031
2022-08-30	25.347	25.438	24.130	24.761	22.547	141,105
2022-08-29	24.085	25.438	22.731	25.347	23.081	143,983
2022-08-26	25.528	25.934	24.085	24.085	21.931	109,140
2022-08-25	26.881	27.242	25.528	25.528	23.245	59,834
2022-08-24	27.106	28.189	26.565	26.791	24.395	50,185
2022-08-23	27.061	27.512	26.610	27.106	24.683	54,358
2022-08-22	29.091	29.587	27.061	27.061	24.642	99,090
2022-08-19	29.767	30.624	28.459	28.550	25.997	593,137
2022-08-18	36.623	36.668	35.405	36.578	33.308	26,771
2022-08-17	35.495	36.623	35.495	36.488	33.225	33,281
2022-08-16	35.540	35.766	34.954	35.495	32.322	18,786
2022-08-15	35.089	35.631	34.954	35.540	32.363	16,973
2022-08-12	35.360	35.360	34.954	35.089	31.952	12,800
2022-08-11	35.540	35.540	34.999	35.360	32.199	13,198
2022-08-10	35.180	35.631	34.954	35.631	32.445	23,142
2022-08-09	35.225	35.225	34.954	35.134	31.993	10,816
2022-08-08	35.180	35.450	34.954	35.225	32.075	10,948
2022-08-05	35.631	35.631	34.954	35.180	32.034	13,358
2022-08-04	35.450	35.676	34.954	35.631	32.445	28,570
2022-08-03	34.774	35.495	34.638	35.450	32.281	16,485
2022-08-02	34.819	34.909	34.278	34.819	31.706	14,060
2022-08-01	35.360	35.540	34.864	34.999	31.870	19,514
2022-07-29	35.991	36.037	34.548	35.360	32.199	13,242
2022-07-28	35.901	36.037	34.683	35.450	32.281	11,370
2022-07-27	36.082	36.082	34.909	35.901	32.692	16,791
2022-07-26	36.082	36.488	35.315	35.766	32.568	10,681
2022-07-25	35.856	36.533	35.044	35.946	32.733	12,412
2022-07-22	36.082	36.623	34.999	35.856	32.650	17,800
2022-07-21	36.488	36.533	35.721	35.856	32.650	11,462
2022-07-20	36.397	36.533	35.360	36.488	33.225	18,715
2022-07-19	35.901	35.901	34.683	35.540	32.363	10,393
2022-07-18	35.631	36.533	34.774	36.082	32.856	16,236
2022-07-15	34.774	36.262	33.962	35.631	32.445	30,466
2022-07-14	35.089	35.856	34.548	34.774	31.665	18,504
2022-07-13	34.413	35.586	34.413	35.089	31.952	12,085
2022-07-12	34.278	37.119	33.962	36.037	32.815	18,963
2022-07-11	34.683	34.999	34.097	34.368	31.295	15,127
2022-07-08	34.548	34.819	33.962	34.413	31.336	3,698
2022-07-07	34.909	34.909	34.142	34.548	31.459	8,219

← NewerPage 18 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.