Bjorn Borg AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	58.470	59.840	58.450	59.020	53.743	10,092
2025-02-13	56.610	58.590	56.000	58.450	53.224	13,571
2025-02-12	56.070	57.300	55.090	56.610	51.549	8,942
2025-02-11	56.100	56.940	55.500	56.080	51.066	6,284
2025-02-10	56.110	56.460	56.100	56.200	51.176	7,083
2025-02-07	56.660	56.880	56.110	56.460	51.412	8,674
2025-02-06	56.000	56.990	55.500	56.670	51.603	6,449
2025-02-05	55.390	56.000	55.380	55.510	50.547	1,948
2025-02-04	55.100	55.440	54.990	55.430	50.474	5,585
2025-02-03	56.620	56.620	54.000	55.100	50.174	16,301
2025-01-31	56.470	57.500	56.470	56.530	51.476	6,782
2025-01-30	56.220	57.390	56.200	56.960	51.868	7,508
2025-01-29	56.400	56.400	55.240	56.210	51.185	5,175
2025-01-28	55.000	56.400	54.590	56.320	51.285	9,783
2025-01-27	54.000	55.560	53.360	55.010	50.092	10,650
2025-01-24	52.860	54.460	52.860	54.010	49.181	17,481
2025-01-23	54.320	54.450	52.860	52.990	48.253	11,414
2025-01-22	55.010	55.160	54.110	54.110	49.272	11,789
2025-01-21	55.400	55.700	54.560	55.100	50.174	8,762
2025-01-20	56.490	57.400	55.030	55.490	50.529	8,341
2025-01-17	55.190	56.600	55.000	56.490	51.440	11,792
2025-01-16	54.850	55.200	54.850	54.910	50.001	5,179
2025-01-15	54.190	54.990	54.100	54.850	49.946	12,924
2025-01-14	53.180	54.650	53.170	54.160	49.318	4,412
2025-01-13	53.890	53.900	53.090	53.180	48.426	9,247
2025-01-10	52.990	54.260	52.990	54.140	49.300	10,537
2025-01-09	54.430	54.430	52.990	52.990	48.253	4,141
2025-01-08	53.910	55.730	53.460	54.160	49.318	27,216
2025-01-07	53.490	54.400	53.400	53.920	49.099	17,240
2025-01-03	53.400	53.560	52.700	53.400	48.626	17,825
2025-01-02	51.730	53.880	51.210	53.810	48.999	21,518
2024-12-30	51.950	52.430	51.210	51.610	46.996	8,043
2024-12-27	49.920	51.940	49.500	51.940	47.296	33,990
2024-12-23	50.000	50.130	49.800	49.950	45.484	22,302
2024-12-20	50.900	51.370	49.945	50.140	45.657	40,000
2024-12-19	51.300	51.480	50.260	50.900	46.349	19,472
2024-12-18	51.550	51.570	51.050	51.300	46.714	9,138
2024-12-17	51.600	51.600	51.510	51.570	46.959	5,088
2024-12-16	51.520	51.690	51.500	51.590	46.978	16,374
2024-12-13	51.950	52.110	51.500	51.520	46.914	18,443
2024-12-12	51.950	52.000	51.200	51.950	47.305	6,900
2024-12-11	50.800	52.040	50.800	51.950	47.305	13,868
2024-12-10	51.760	51.760	50.570	50.670	46.140	18,459
2024-12-09	50.600	52.640	50.600	51.860	47.224	24,205
2024-12-06	50.280	50.500	49.750	50.490	45.976	32,364
2024-12-05	50.700	50.780	49.920	50.000	45.530	47,759
2024-12-04	51.330	51.340	50.530	50.700	46.167	52,126
2024-12-03	51.250	51.990	51.110	51.110	46.541	22,430
2024-12-02	50.610	52.370	50.610	51.000	46.440	50,941
2024-11-29	51.900	52.600	49.965	49.965	45.498	156,239
2024-11-28	52.600	52.600	51.860	51.880	47.242	49,745
2024-11-27	54.160	54.210	51.000	52.600	47.897	21,569
2024-11-26	55.000	55.000	54.150	54.150	49.309	25,289
2024-11-25	55.200	55.250	55.000	55.010	50.092	15,809
2024-11-22	55.190	55.250	54.800	54.800	49.901	47,535
2024-11-21	55.900	55.900	55.160	55.170	50.238	21,892
2024-11-20	57.000	57.000	56.030	56.150	51.130	21,947
2024-11-19	59.000	59.000	55.070	55.600	50.629	52,192
2024-11-18	60.000	60.460	58.000	58.120	52.924	37,357
2024-11-15	62.200	62.790	60.100	61.010	55.555	44,105

← NewerPage 8 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.