Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	41.150	42.643	41.108	42.472	38.675	55,465
2022-01-11	39.658	41.705	39.658	41.108	37.432	31,805
2022-01-10	40.767	41.278	39.445	40.127	36.539	82,493
2022-01-07	41.790	42.558	40.639	41.022	37.355	77,925
2022-01-05	42.600	42.813	42.046	42.643	38.830	26,291
2022-01-04	42.003	42.984	41.918	42.600	38.792	69,907
2022-01-03	42.899	42.984	42.302	42.643	38.830	54,706
2021-12-30	42.600	43.069	42.515	42.899	39.063	86,865
2021-12-29	41.790	43.069	41.790	42.558	38.753	64,468
2021-12-28	42.558	42.728	41.747	41.747	38.015	51,664
2021-12-27	42.174	42.813	41.747	42.558	38.753	81,925
2021-12-23	40.255	42.174	40.255	42.174	38.403	65,672
2021-12-22	40.639	41.705	40.127	41.364	37.665	59,814
2021-12-21	40.852	41.875	40.639	40.639	37.005	32,331
2021-12-20	39.402	41.364	38.634	40.852	37.199	75,011
2021-12-17	42.174	42.216	39.359	39.573	36.035	61,908
2021-12-16	42.088	43.922	41.577	41.577	37.860	62,971
2021-12-15	41.278	42.003	41.278	42.003	38.248	61,779
2021-12-14	43.410	43.496	40.553	40.980	37.316	98,609
2021-12-13	40.639	43.666	40.639	43.410	39.529	138,862
2021-12-10	39.914	41.918	39.914	40.511	36.889	82,799
2021-12-09	40.170	40.767	39.359	39.871	36.306	47,519
2021-12-08	38.336	40.596	38.165	40.170	36.578	117,527
2021-12-07	38.379	39.146	38.251	38.336	34.909	20,351
2021-12-06	38.464	38.464	37.611	38.379	34.947	43,218
2021-12-03	38.677	39.061	38.080	38.464	35.025	28,686
2021-12-02	39.103	39.103	37.696	38.720	35.258	33,099
2021-12-01	37.142	39.573	37.142	39.402	35.879	101,217
2021-11-30	37.398	38.677	36.801	36.886	33.588	71,929
2021-11-29	36.204	38.805	36.204	37.398	34.054	136,192
2021-11-26	37.909	37.909	35.820	35.905	32.695	157,086
2021-11-25	38.506	38.848	37.568	38.379	34.947	91,137
2021-11-24	38.848	39.615	38.848	39.103	35.607	27,425
2021-11-23	40.383	40.383	38.592	39.231	35.724	72,330
2021-11-22	41.022	41.662	39.103	39.871	36.306	138,434
2021-11-19	40.084	42.515	39.402	40.809	37.161	524,558
2021-11-18	35.777	36.673	34.924	36.673	33.394	54,968
2021-11-17	36.588	36.588	35.564	35.735	32.540	67,207
2021-11-16	35.564	36.588	35.095	36.588	33.316	39,670
2021-11-15	35.095	35.735	34.327	35.564	32.385	60,006
2021-11-12	34.114	35.138	34.114	35.095	31.957	58,593
2021-11-11	34.924	34.967	33.944	34.839	31.724	17,267
2021-11-10	34.029	34.882	33.858	34.882	31.763	27,804
2021-11-09	33.645	34.114	33.261	34.029	30.987	41,943
2021-11-08	33.432	34.072	33.176	33.475	30.482	39,000
2021-11-05	32.622	33.858	32.622	33.432	30.443	32,896
2021-11-04	32.750	32.920	31.854	32.622	29.705	28,561
2021-11-03	32.025	32.835	31.598	32.750	29.822	38,001
2021-11-02	32.238	32.878	31.982	32.025	29.162	28,113
2021-11-01	32.281	32.579	31.939	32.153	29.278	19,520
2021-10-29	32.409	32.579	31.812	32.281	29.395	21,575
2021-10-28	32.536	32.536	31.300	32.195	29.317	34,269
2021-10-27	32.536	32.920	32.153	32.536	29.628	26,097
2021-10-26	32.835	33.219	32.153	32.536	29.628	11,244
2021-10-25	32.835	32.835	31.982	32.835	29.899	19,961
2021-10-22	32.366	33.176	32.366	32.920	29.977	25,112
2021-10-21	32.494	32.536	31.726	32.366	29.472	12,407

← NewerPage 21 of 21 · 1,257 trading days

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.