Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 132.50 | 133.00 | 130.00 | 132.00 | 116.26 | 12,256 |
| 2024-08-16 | 130.00 | 134.00 | 129.00 | 134.00 | 118.02 | 11,103 |
| 2024-08-15 | 130.00 | 130.50 | 126.50 | 130.00 | 114.49 | 17,702 |
| 2024-08-14 | 130.00 | 130.50 | 129.00 | 130.00 | 114.49 | 3,155 |
| 2024-08-13 | 130.50 | 130.50 | 127.50 | 130.00 | 114.49 | 7,767 |
| 2024-08-12 | 130.50 | 132.50 | 129.00 | 130.50 | 114.93 | 5,417 |
| 2024-08-09 | 132.50 | 133.00 | 129.00 | 130.50 | 114.93 | 17,725 |
| 2024-08-08 | 131.50 | 132.50 | 130.50 | 132.50 | 116.70 | 5,921 |
| 2024-08-07 | 130.50 | 134.00 | 130.00 | 131.50 | 115.82 | 9,262 |
| 2024-08-06 | 131.50 | 133.00 | 128.50 | 130.50 | 114.93 | 10,751 |
| 2024-08-05 | 132.50 | 133.50 | 122.50 | 131.50 | 115.82 | 30,480 |
| 2024-08-02 | 135.50 | 135.50 | 130.00 | 133.50 | 117.58 | 14,792 |
| 2024-08-01 | 138.50 | 138.50 | 134.50 | 135.50 | 119.34 | 14,384 |
| 2024-07-31 | 137.50 | 139.00 | 137.50 | 138.50 | 121.98 | 6,370 |
| 2024-07-30 | 138.00 | 138.50 | 136.00 | 137.50 | 121.10 | 5,495 |
| 2024-07-29 | 137.00 | 138.00 | 137.00 | 138.00 | 121.54 | 6,444 |
| 2024-07-26 | 139.00 | 139.00 | 135.50 | 137.00 | 120.66 | 9,522 |
| 2024-07-25 | 139.00 | 139.00 | 137.00 | 139.00 | 122.42 | 4,564 |
| 2024-07-24 | 139.00 | 139.00 | 138.00 | 138.50 | 121.98 | 4,429 |
| 2024-07-23 | 138.00 | 139.50 | 138.00 | 138.50 | 121.98 | 5,608 |
| 2024-07-22 | 136.00 | 139.00 | 136.00 | 138.00 | 121.54 | 12,052 |
| 2024-07-19 | 135.50 | 136.50 | 135.00 | 136.00 | 119.78 | 10,067 |
| 2024-07-18 | 135.00 | 136.50 | 135.00 | 135.00 | 118.90 | 9,419 |
| 2024-07-17 | 137.50 | 137.50 | 134.50 | 134.50 | 118.46 | 5,548 |
| 2024-07-16 | 137.00 | 137.50 | 136.00 | 137.50 | 121.10 | 4,961 |
| 2024-07-15 | 135.50 | 138.50 | 134.00 | 137.00 | 120.66 | 13,086 |
| 2024-07-12 | 135.50 | 136.00 | 135.00 | 136.00 | 119.78 | 4,968 |
| 2024-07-11 | 136.50 | 136.50 | 135.00 | 135.50 | 119.34 | 1,784 |
| 2024-07-10 | 136.50 | 137.00 | 135.50 | 137.00 | 120.66 | 4,459 |
| 2024-07-09 | 136.50 | 136.50 | 135.00 | 136.00 | 119.78 | 6,468 |
| 2024-07-08 | 137.50 | 137.50 | 135.00 | 136.50 | 120.22 | 3,664 |
| 2024-07-05 | 135.50 | 137.50 | 135.00 | 137.50 | 121.10 | 7,505 |
| 2024-07-04 | 135.00 | 136.00 | 135.00 | 135.50 | 119.34 | 5,276 |
| 2024-07-03 | 136.00 | 136.50 | 133.50 | 134.00 | 118.02 | 5,711 |
| 2024-07-02 | 136.00 | 137.00 | 135.00 | 136.00 | 119.78 | 6,858 |
| 2024-07-01 | 136.50 | 137.00 | 135.50 | 136.00 | 119.78 | 3,528 |
| 2024-06-28 | 137.50 | 138.00 | 135.50 | 136.50 | 120.22 | 4,667 |
| 2024-06-27 | 136.00 | 137.50 | 135.50 | 137.50 | 121.10 | 6,650 |
| 2024-06-26 | 136.00 | 137.00 | 135.00 | 136.00 | 119.78 | 4,922 |
| 2024-06-25 | 135.00 | 136.50 | 134.00 | 135.00 | 118.90 | 8,776 |
| 2024-06-24 | 136.00 | 138.00 | 134.00 | 138.00 | 121.54 | 7,807 |
| 2024-06-20 | 135.00 | 136.00 | 135.00 | 136.00 | 119.78 | 3,168 |
| 2024-06-19 | 135.50 | 136.00 | 133.50 | 135.00 | 118.90 | 4,262 |
| 2024-06-18 | 132.00 | 134.00 | 132.00 | 134.00 | 118.02 | 6,341 |
| 2024-06-17 | 132.50 | 133.50 | 132.50 | 133.50 | 117.58 | 4,048 |
| 2024-06-14 | 133.00 | 135.00 | 131.50 | 133.00 | 117.14 | 9,041 |
| 2024-06-13 | 135.00 | 135.00 | 132.00 | 133.00 | 117.14 | 9,075 |
| 2024-06-12 | 132.00 | 136.50 | 132.00 | 136.00 | 119.78 | 9,287 |
| 2024-06-11 | 133.50 | 134.00 | 130.00 | 132.00 | 116.26 | 7,281 |
| 2024-06-10 | 136.00 | 136.50 | 131.00 | 133.50 | 117.58 | 8,551 |
| 2024-06-07 | 136.00 | 139.00 | 135.50 | 136.00 | 119.78 | 6,844 |
| 2024-06-05 | 136.00 | 137.00 | 134.00 | 136.00 | 119.78 | 9,841 |
| 2024-06-04 | 137.50 | 137.50 | 134.50 | 134.50 | 118.46 | 5,736 |
| 2024-06-03 | 138.50 | 139.50 | 136.50 | 137.50 | 121.10 | 5,250 |
| 2024-05-31 | 137.00 | 137.00 | 133.50 | 137.00 | 120.66 | 21,171 |
| 2024-05-30 | 139.00 | 139.00 | 135.50 | 137.00 | 120.66 | 15,141 |
| 2024-05-29 | 140.00 | 140.00 | 137.50 | 139.00 | 122.42 | 7,391 |
| 2024-05-28 | 143.50 | 143.50 | 139.00 | 140.00 | 123.30 | 22,048 |
| 2024-05-27 | 143.00 | 145.00 | 141.50 | 143.50 | 126.38 | 18,809 |
| 2024-05-24 | 137.00 | 143.00 | 136.00 | 142.50 | 125.50 | 28,895 |
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.