Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	42.643	42.643	41.150	41.662	37.937	13,233
2022-04-05	42.813	43.410	41.918	42.387	38.597	31,136
2022-04-04	42.899	43.410	41.790	42.813	38.986	24,409
2022-04-01	41.961	43.496	40.425	42.899	39.063	43,989
2022-03-31	42.430	42.899	41.321	41.406	37.704	29,245
2022-03-30	42.600	43.240	41.705	42.430	38.636	56,516
2022-03-29	42.643	44.604	42.344	42.600	38.792	35,601
2022-03-28	40.980	42.472	40.127	42.344	38.559	31,350
2022-03-25	40.042	41.278	40.042	41.022	37.355	14,611
2022-03-24	41.961	42.259	40.681	41.193	37.510	17,366
2022-03-23	42.899	43.325	41.790	41.961	38.209	17,771
2022-03-22	42.643	43.240	41.961	42.899	39.063	64,040
2022-03-21	43.496	43.496	42.216	42.899	39.063	23,031
2022-03-18	42.515	43.922	42.515	42.984	39.141	77,723
2022-03-17	42.387	42.515	41.619	42.515	38.714	31,528
2022-03-16	40.937	42.174	40.596	41.875	38.131	34,327
2022-03-15	40.255	40.809	39.445	39.914	36.345	13,402
2022-03-14	38.720	40.937	38.506	40.255	36.656	50,634
2022-03-11	38.379	40.170	38.379	38.720	35.258	38,598
2022-03-10	39.658	39.658	38.549	38.592	35.141	24,812
2022-03-09	38.336	39.359	38.080	39.317	35.802	48,415
2022-03-08	37.185	39.146	37.014	38.336	34.909	96,493
2022-03-07	38.379	38.379	36.289	37.739	34.365	132,564
2022-03-04	38.379	40.553	37.867	38.890	35.413	142,974
2022-03-03	40.639	41.790	39.018	40.084	36.501	68,713
2022-03-02	40.042	41.236	38.976	40.639	37.005	89,100
2022-03-01	40.340	42.899	39.743	40.639	37.005	122,481
2022-02-28	40.042	40.937	39.018	40.255	36.656	94,531
2022-02-25	36.843	41.747	36.843	41.491	37.782	244,769
2022-02-24	35.394	35.905	33.816	35.649	32.462	163,390
2022-02-23	37.057	37.909	36.289	36.332	33.083	35,386
2022-02-22	35.820	37.185	35.266	37.057	33.744	58,479
2022-02-21	38.293	38.293	36.374	36.843	33.549	97,036
2022-02-18	37.952	39.018	37.568	38.293	34.870	37,726
2022-02-17	38.464	38.805	37.867	38.037	34.637	22,727
2022-02-16	38.123	38.890	38.123	38.464	35.025	44,864
2022-02-15	37.568	39.103	37.568	38.037	34.637	30,007
2022-02-14	40.937	40.937	37.099	37.824	34.443	138,091
2022-02-11	40.724	41.193	39.317	40.980	37.316	34,274
2022-02-10	40.383	42.259	40.042	40.425	36.811	53,596
2022-02-09	39.914	40.980	39.914	40.383	36.772	14,410
2022-02-08	40.084	40.596	39.487	39.956	36.384	16,846
2022-02-07	39.359	40.681	38.805	40.042	36.462	21,830
2022-02-04	40.127	40.127	39.317	39.359	35.840	24,580
2022-02-03	40.724	40.724	39.956	40.255	36.656	9,876
2022-02-02	39.658	40.937	39.615	40.724	37.083	16,679
2022-02-01	38.379	40.468	38.379	39.658	36.112	28,953
2022-01-31	37.952	38.805	37.909	38.592	35.141	28,813
2022-01-28	37.995	38.293	37.312	37.952	34.559	35,619
2022-01-27	38.379	39.061	37.696	38.123	34.714	37,823
2022-01-26	37.696	39.402	37.696	39.402	35.879	25,828
2022-01-25	36.332	38.208	36.332	37.696	34.326	65,794
2022-01-24	37.824	37.824	36.033	36.332	33.083	116,071
2022-01-21	38.464	39.914	37.611	37.909	34.520	42,484
2022-01-20	37.824	39.359	37.824	38.464	35.025	38,817
2022-01-19	37.739	39.231	37.696	37.824	34.443	56,867
2022-01-18	39.615	39.615	36.801	37.867	34.481	134,534
2022-01-17	40.596	40.596	39.530	39.615	36.073	56,685
2022-01-14	41.534	41.534	40.767	40.894	37.238	40,252
2022-01-13	42.643	42.643	40.767	41.619	37.898	60,052

← NewerPage 20 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.