Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	33.646	34.909	33.421	34.909	31.788	13,755
2022-07-05	34.909	34.909	33.917	34.007	30.967	8,343
2022-07-04	33.781	35.180	33.781	34.909	31.788	17,407
2022-07-01	32.293	35.089	31.977	33.736	30.720	10,334
2022-06-30	33.285	33.962	31.842	32.519	29.611	22,197
2022-06-29	33.195	34.007	33.150	33.285	30.309	5,389
2022-06-28	33.376	34.052	32.925	33.150	30.186	8,522
2022-06-27	32.519	33.511	32.519	33.376	30.392	7,772
2022-06-23	33.105	33.195	32.473	32.519	29.611	8,169
2022-06-22	33.736	33.736	32.473	33.105	30.145	9,299
2022-06-21	32.158	33.691	32.158	32.473	29.570	27,864
2022-06-20	32.203	32.248	31.842	32.158	29.283	15,313
2022-06-17	32.158	32.609	32.113	32.203	29.324	19,290
2022-06-16	32.834	32.879	32.158	32.158	29.283	21,446
2022-06-15	32.248	32.925	32.113	32.609	29.693	25,901
2022-06-14	32.744	33.962	31.707	32.293	29.406	57,372
2022-06-13	34.278	34.278	32.744	32.744	29.817	41,980
2022-06-10	34.368	35.495	34.278	34.278	31.213	17,729
2022-06-09	35.360	35.946	34.323	34.323	31.254	50,833
2022-06-08	35.946	35.946	35.360	35.360	32.199	23,871
2022-06-07	36.623	36.848	35.360	35.991	32.774	25,099
2022-06-03	35.360	37.886	35.360	36.172	32.938	87,622
2022-06-02	36.118	36.803	34.927	35.319	32.162	87,968
2022-06-01	37.344	37.881	36.172	36.262	33.020	115,477
2022-05-31	38.788	40.096	38.021	38.075	34.671	59,451
2022-05-30	39.146	39.615	38.464	39.103	35.607	17,475
2022-05-27	37.696	39.189	37.696	39.018	35.530	35,776
2022-05-25	38.506	38.506	38.037	38.080	34.676	16,900
2022-05-24	38.592	39.231	37.995	38.464	35.025	22,762
2022-05-23	39.487	40.170	37.952	38.592	35.141	49,746
2022-05-20	39.231	41.278	39.231	39.487	35.957	142,121
2022-05-19	39.146	39.146	37.952	38.549	35.103	13,131
2022-05-18	38.762	39.231	38.379	38.720	35.258	24,563
2022-05-17	39.103	39.231	38.720	38.805	35.336	7,427
2022-05-16	37.739	39.231	37.739	38.933	35.452	15,481
2022-05-13	36.460	38.464	36.460	37.440	34.093	20,574
2022-05-12	36.417	36.502	35.010	36.289	33.045	23,643
2022-05-11	36.076	37.824	34.967	36.417	33.161	20,718
2022-05-10	35.948	36.758	35.394	36.076	32.850	28,857
2022-05-09	36.801	37.739	35.564	35.991	32.773	53,651
2022-05-06	38.592	38.634	37.867	37.867	34.481	8,250
2022-05-05	38.805	40.042	38.592	38.634	35.180	5,738
2022-05-04	40.042	40.042	38.592	38.592	35.141	6,150
2022-05-03	38.506	38.762	38.165	38.549	35.103	17,425
2022-05-02	38.933	39.189	38.293	38.506	35.064	24,538
2022-04-29	38.293	40.084	38.293	38.890	35.413	21,561
2022-04-28	39.658	40.042	39.189	39.359	35.840	23,496
2022-04-27	39.743	40.297	39.445	39.530	35.996	13,206
2022-04-26	39.828	40.297	39.402	39.743	36.190	18,034
2022-04-25	40.681	40.681	39.445	39.700	36.151	15,586
2022-04-22	40.042	40.937	39.743	40.681	37.044	20,664
2022-04-21	39.658	40.212	39.658	40.127	36.539	9,514
2022-04-20	39.956	40.297	39.658	39.658	36.112	12,288
2022-04-19	40.297	40.297	39.700	39.786	36.229	13,618
2022-04-14	40.894	40.894	40.084	40.297	36.695	12,977
2022-04-13	40.084	41.236	40.042	40.937	37.277	32,330
2022-04-12	40.084	40.468	39.231	39.487	35.957	21,173
2022-04-11	40.852	40.852	39.231	39.359	35.840	52,129
2022-04-08	41.449	41.449	40.724	40.852	37.199	7,646
2022-04-07	41.747	42.174	40.596	41.449	37.743	28,619

← NewerPage 19 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.