Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 115.40 | 116.40 | 113.80 | 115.00 | 115.00 | 7,273 |
| 2026-10-15 | 116.00 | 116.80 | 114.00 | 115.40 | 115.40 | 9,242 |
| 2026-10-14 | 117.20 | 117.80 | 115.00 | 115.00 | 115.00 | 4,541 |
| 2026-10-13 | 116.60 | 117.20 | 115.20 | 116.60 | 116.60 | 4,707 |
| 2026-10-12 | 116.00 | 117.00 | 115.60 | 116.80 | 116.80 | 4,531 |
| 2026-10-09 | 117.20 | 117.20 | 115.60 | 116.80 | 116.80 | 3,644 |
| 2026-10-08 | 116.20 | 117.20 | 115.80 | 117.20 | 117.20 | 2,573 |
| 2026-10-07 | 116.20 | 117.00 | 115.80 | 117.00 | 117.00 | 2,694 |
| 2026-10-06 | 116.00 | 117.60 | 115.60 | 116.20 | 116.20 | 3,753 |
| 2026-10-05 | 116.80 | 118.60 | 115.80 | 117.60 | 117.60 | 3,878 |
| 2026-10-02 | 115.60 | 116.80 | 115.60 | 116.80 | 116.80 | 2,441 |
| 2026-10-01 | 117.00 | 117.00 | 115.60 | 115.60 | 115.60 | 2,386 |
| 2026-09-30 | 115.80 | 117.00 | 115.60 | 117.00 | 117.00 | 4,232 |
| 2026-09-29 | 115.80 | 116.80 | 115.60 | 115.80 | 115.80 | 2,754 |
| 2026-09-28 | 116.80 | 117.00 | 116.00 | 116.20 | 116.20 | 2,533 |
| 2026-09-25 | 116.00 | 117.00 | 115.60 | 116.80 | 116.80 | 4,264 |
| 2026-09-24 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 4,630 |
| 2026-09-23 | 117.20 | 117.20 | 115.60 | 116.80 | 116.80 | 2,146 |
| 2026-09-22 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 3,663 |
| 2026-09-21 | 116.00 | 117.80 | 116.00 | 117.00 | 117.00 | 4,233 |
| 2026-09-18 | 117.00 | 117.40 | 115.00 | 115.00 | 115.00 | 3,889 |
| 2026-09-17 | 117.00 | 117.80 | 116.40 | 117.00 | 117.00 | 1,976 |
| 2026-09-16 | 117.40 | 117.60 | 116.20 | 117.00 | 117.00 | 5,510 |
| 2026-09-15 | 117.80 | 117.80 | 116.00 | 117.60 | 117.60 | 2,061 |
| 2026-09-14 | 118.00 | 118.00 | 117.20 | 117.80 | 117.80 | 2,728 |
| 2026-09-11 | 117.80 | 118.40 | 117.00 | 117.20 | 117.20 | 4,204 |
| 2026-09-10 | 118.40 | 118.60 | 117.20 | 117.60 | 117.60 | 5,465 |
| 2026-09-09 | 118.40 | 118.80 | 118.40 | 118.80 | 118.80 | 1,743 |
| 2026-09-08 | 118.40 | 119.60 | 117.80 | 119.00 | 119.00 | 5,893 |
| 2026-09-07 | 118.60 | 119.80 | 118.20 | 119.20 | 119.20 | 6,880 |
| 2026-09-04 | 118.80 | 119.00 | 118.20 | 118.20 | 118.20 | 5,802 |
| 2026-09-03 | 119.00 | 119.00 | 118.20 | 118.60 | 118.60 | 3,159 |
| 2026-09-02 | 119.40 | 120.00 | 118.20 | 118.20 | 118.20 | 6,305 |
| 2026-09-01 | 119.00 | 119.80 | 118.40 | 119.40 | 119.40 | 6,010 |
| 2026-08-31 | 119.00 | 119.00 | 117.60 | 118.40 | 118.40 | 9,747 |
| 2026-08-28 | 119.00 | 120.00 | 118.00 | 118.80 | 118.80 | 3,549 |
| 2026-08-27 | 119.00 | 119.00 | 118.20 | 119.00 | 119.00 | 6,729 |
| 2026-08-26 | 119.00 | 119.00 | 118.20 | 119.00 | 119.00 | 5,996 |
| 2026-08-25 | 119.20 | 120.00 | 118.40 | 118.60 | 118.60 | 5,714 |
| 2026-08-24 | 119.00 | 120.00 | 119.00 | 119.20 | 119.20 | 7,626 |
| 2026-08-21 | 118.80 | 120.80 | 118.00 | 119.80 | 119.80 | 8,069 |
| 2026-08-20 | 119.20 | 120.80 | 118.00 | 119.80 | 119.80 | 8,000 |
| 2026-08-19 | 124.00 | 124.00 | 119.00 | 119.60 | 119.60 | 24,868 |
| 2026-08-18 | 121.80 | 123.60 | 121.20 | 121.80 | 121.80 | 11,495 |
| 2026-08-17 | 120.40 | 122.60 | 120.00 | 122.20 | 122.20 | 11,486 |
| 2026-08-14 | 119.00 | 120.60 | 118.20 | 120.60 | 120.60 | 18,007 |
| 2026-08-13 | 118.80 | 119.40 | 118.20 | 119.00 | 119.00 | 5,317 |
| 2026-08-12 | 119.40 | 119.40 | 118.60 | 119.00 | 119.00 | 2,618 |
| 2026-08-11 | 118.80 | 119.00 | 118.20 | 119.00 | 119.00 | 3,215 |
| 2026-08-10 | 119.00 | 119.00 | 118.00 | 118.80 | 118.80 | 4,939 |
| 2026-08-07 | 118.60 | 119.40 | 118.00 | 119.00 | 119.00 | 7,880 |
| 2026-08-06 | 119.40 | 119.40 | 118.60 | 118.80 | 118.80 | 7,715 |
| 2026-08-05 | 119.40 | 119.80 | 118.60 | 119.40 | 119.40 | 11,252 |
| 2026-08-04 | 119.00 | 119.40 | 118.60 | 119.40 | 119.40 | 3,834 |
| 2026-08-03 | 119.60 | 119.60 | 118.00 | 119.20 | 119.20 | 13,827 |
| 2026-07-31 | 118.60 | 119.40 | 118.60 | 119.20 | 119.20 | 10,676 |
| 2026-07-30 | 117.80 | 119.00 | 117.60 | 118.60 | 118.60 | 17,791 |
| 2026-07-29 | 117.80 | 119.40 | 117.60 | 118.80 | 118.80 | 5,435 |
| 2026-07-28 | 117.80 | 118.80 | 116.60 | 117.40 | 117.40 | 10,818 |
| 2026-07-27 | 117.20 | 118.00 | 116.20 | 117.80 | 117.80 | 5,044 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 7.5000 SEK |
| 2025-05-14 | 7.5000 SEK |
| 2024-05-15 | 7.5000 SEK |
| 2023-05-17 | 7.2500 SEK |
| 2022-05-18 | 7.2500 SEK |
| 2021-05-19 | 6.7500 SEK |
| 2020-12-09 | 1.7500 SEK |
| 2020-05-20 | 4.7500 SEK |
| 2019-05-22 | 6.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.