Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	60.000	61.200	58.500	59.800	54.454	15,963
2025-05-13	57.500	60.000	57.100	60.000	54.636	10,205
2025-05-12	56.900	57.700	56.800	57.500	52.359	12,310
2025-05-09	57.200	57.400	56.200	56.800	51.722	27,655
2025-05-08	55.500	57.100	55.100	57.100	51.995	8,240
2025-05-07	55.100	56.800	55.100	55.700	50.720	7,181
2025-05-06	56.900	57.600	55.100	55.700	50.720	12,869
2025-05-05	57.600	57.600	56.500	56.500	51.449	10,061
2025-05-02	57.100	58.000	57.000	57.600	52.450	7,092
2025-04-30	57.200	57.900	56.600	56.800	51.722	4,577
2025-04-29	58.500	58.500	56.900	57.200	52.086	8,002
2025-04-28	57.600	57.800	56.900	57.800	52.632	5,113
2025-04-25	56.900	58.400	56.900	57.600	52.450	7,650
2025-04-24	56.000	56.900	55.700	56.800	51.722	8,084
2025-04-23	55.900	56.000	55.400	55.700	50.720	7,616
2025-04-22	55.400	55.400	53.400	54.600	49.719	9,449
2025-04-17	54.900	55.900	54.900	55.100	50.174	6,312
2025-04-16	55.400	55.800	54.500	54.600	49.719	11,194
2025-04-15	53.900	55.900	53.900	54.500	49.628	8,996
2025-04-14	52.900	54.000	52.900	53.800	48.990	5,951
2025-04-11	53.000	53.000	51.400	52.700	47.988	9,052
2025-04-10	51.000	54.000	51.000	52.400	47.715	48,716
2025-04-09	48.500	49.050	47.950	48.200	43.891	20,049
2025-04-08	46.750	49.650	46.700	48.800	44.437	14,490
2025-04-07	49.000	49.750	43.000	46.800	42.616	60,613
2025-04-04	51.300	53.000	49.500	49.910	45.448	20,289
2025-04-03	52.100	52.290	51.240	51.300	46.714	13,374
2025-04-02	52.270	53.000	52.270	52.290	47.615	4,996
2025-04-01	52.200	52.520	51.510	52.270	47.597	10,729
2025-03-31	53.150	53.500	51.550	52.200	47.533	6,198
2025-03-28	52.910	53.170	52.580	53.090	48.344	6,670
2025-03-27	54.010	54.490	52.700	53.000	48.262	7,018
2025-03-26	54.180	55.000	53.440	53.440	48.662	10,362
2025-03-25	53.040	54.600	53.040	53.060	48.316	3,218
2025-03-24	53.800	55.970	53.000	53.000	48.262	9,835
2025-03-21	54.890	54.890	53.000	53.800	48.990	7,492
2025-03-20	54.010	55.490	53.580	53.780	48.972	13,165
2025-03-19	54.490	54.490	53.590	53.800	48.990	2,503
2025-03-18	54.040	55.300	53.320	54.920	50.010	122,279
2025-03-17	53.320	56.000	53.320	54.050	49.218	11,852
2025-03-14	52.340	53.720	52.340	53.300	48.535	7,537
2025-03-13	52.800	52.800	52.340	52.410	47.724	9,266
2025-03-12	54.000	54.000	52.270	52.900	48.171	16,809
2025-03-11	53.010	54.500	53.010	54.000	49.172	19,521
2025-03-10	53.000	53.680	52.460	53.000	48.262	8,897
2025-03-07	54.010	54.990	53.500	54.000	49.172	5,899
2025-03-06	53.870	56.000	53.860	53.900	49.081	8,379
2025-03-05	53.510	55.970	53.510	53.800	48.990	5,534
2025-03-04	55.400	55.410	53.510	53.510	48.726	14,026
2025-03-03	56.150	56.590	55.010	55.400	50.447	10,618
2025-02-28	55.500	56.230	55.300	55.620	50.647	7,066
2025-02-27	55.590	56.220	55.500	55.510	50.547	16,005
2025-02-26	56.250	56.880	55.510	55.510	50.547	26,587
2025-02-25	56.540	56.550	56.000	56.150	51.130	21,978
2025-02-24	58.270	58.270	56.440	56.680	51.613	26,324
2025-02-21	56.990	58.860	56.010	58.280	53.070	51,926
2025-02-20	58.660	60.200	58.660	59.600	54.272	14,783
2025-02-19	59.020	59.480	58.020	58.120	52.924	16,060
2025-02-18	59.810	60.100	59.000	59.480	54.162	19,807
2025-02-17	59.000	59.890	58.990	59.800	54.454	11,837

← NewerPage 7 of 22 · 1,261 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.