Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 139.50 | 140.00 | 136.50 | 138.00 | 121.54 | 16,376 |
| 2024-05-22 | 137.00 | 139.00 | 135.50 | 139.00 | 122.42 | 23,388 |
| 2024-05-21 | 136.50 | 137.50 | 135.50 | 137.00 | 120.66 | 21,790 |
| 2024-05-20 | 134.50 | 137.50 | 134.00 | 136.50 | 120.22 | 30,384 |
| 2024-05-17 | 133.50 | 135.00 | 133.00 | 134.50 | 118.46 | 20,656 |
| 2024-05-16 | 132.50 | 134.50 | 132.00 | 133.50 | 117.58 | 60,099 |
| 2024-05-15 | 126.50 | 133.50 | 126.00 | 132.50 | 116.70 | 237,108 |
| 2024-05-14 | 134.00 | 134.50 | 130.50 | 134.00 | 111.41 | 94,937 |
| 2024-05-13 | 133.00 | 134.50 | 132.00 | 133.00 | 110.58 | 74,795 |
| 2024-05-10 | 128.50 | 132.00 | 126.00 | 132.00 | 109.75 | 167,820 |
| 2024-05-08 | 122.50 | 123.50 | 121.00 | 123.00 | 102.27 | 19,584 |
| 2024-05-07 | 121.00 | 123.00 | 120.00 | 121.50 | 101.02 | 27,334 |
| 2024-05-06 | 120.00 | 121.00 | 119.00 | 120.50 | 100.19 | 13,415 |
| 2024-05-03 | 119.00 | 120.00 | 118.50 | 120.00 | 99.772 | 9,385 |
| 2024-05-02 | 119.00 | 120.00 | 117.50 | 118.50 | 98.525 | 13,432 |
| 2024-04-30 | 117.00 | 119.50 | 116.50 | 119.00 | 98.940 | 10,030 |
| 2024-04-29 | 116.00 | 117.50 | 114.50 | 116.00 | 96.446 | 55,271 |
| 2024-04-26 | 115.50 | 117.00 | 114.00 | 115.00 | 95.615 | 34,011 |
| 2024-04-25 | 116.50 | 116.50 | 114.50 | 115.50 | 96.030 | 29,897 |
| 2024-04-24 | 115.00 | 117.50 | 114.00 | 115.50 | 96.030 | 51,373 |
| 2024-04-23 | 116.50 | 117.50 | 114.00 | 115.00 | 95.615 | 49,846 |
| 2024-04-22 | 117.50 | 117.50 | 116.00 | 117.50 | 97.693 | 11,213 |
| 2024-04-19 | 118.00 | 118.50 | 116.00 | 117.00 | 97.277 | 13,278 |
| 2024-04-18 | 118.00 | 119.50 | 115.00 | 117.50 | 97.693 | 20,641 |
| 2024-04-17 | 117.50 | 121.50 | 116.50 | 118.50 | 98.525 | 9,441 |
| 2024-04-16 | 116.50 | 117.00 | 115.50 | 117.00 | 97.277 | 6,171 |
| 2024-04-15 | 117.00 | 117.50 | 116.00 | 116.50 | 96.862 | 7,684 |
| 2024-04-12 | 117.50 | 118.00 | 116.00 | 116.50 | 96.862 | 21,775 |
| 2024-04-11 | 117.50 | 117.50 | 116.00 | 117.50 | 97.693 | 10,878 |
| 2024-04-10 | 118.00 | 118.00 | 117.00 | 117.50 | 97.693 | 15,678 |
| 2024-04-09 | 117.00 | 118.00 | 116.50 | 117.50 | 97.693 | 17,220 |
| 2024-04-08 | 118.00 | 118.00 | 116.00 | 117.00 | 97.277 | 23,339 |
| 2024-04-05 | 116.00 | 117.00 | 115.50 | 117.00 | 97.277 | 6,577 |
| 2024-04-04 | 115.50 | 117.00 | 115.00 | 116.00 | 96.446 | 12,841 |
| 2024-04-03 | 115.50 | 116.00 | 115.00 | 115.50 | 96.030 | 8,968 |
| 2024-04-02 | 117.50 | 118.50 | 115.00 | 116.00 | 96.446 | 19,942 |
| 2024-03-28 | 116.00 | 117.00 | 114.50 | 117.00 | 97.277 | 11,776 |
| 2024-03-27 | 114.50 | 116.50 | 114.50 | 116.00 | 96.446 | 11,578 |
| 2024-03-26 | 112.50 | 114.50 | 112.50 | 114.50 | 95.199 | 8,693 |
| 2024-03-25 | 112.00 | 112.50 | 112.00 | 112.50 | 93.536 | 8,282 |
| 2024-03-22 | 111.50 | 113.50 | 110.00 | 112.00 | 93.120 | 29,390 |
| 2024-03-21 | 111.00 | 112.50 | 110.50 | 111.50 | 92.705 | 18,089 |
| 2024-03-20 | 111.50 | 112.00 | 110.00 | 111.00 | 92.289 | 26,128 |
| 2024-03-19 | 112.00 | 112.00 | 110.00 | 111.00 | 92.289 | 48,362 |
| 2024-03-18 | 113.00 | 113.50 | 111.00 | 111.50 | 92.705 | 25,017 |
| 2024-03-15 | 112.50 | 113.00 | 111.50 | 112.50 | 93.536 | 11,075 |
| 2024-03-14 | 113.50 | 114.50 | 112.00 | 112.50 | 93.536 | 36,117 |
| 2024-03-13 | 115.00 | 115.50 | 113.00 | 114.00 | 94.783 | 25,192 |
| 2024-03-12 | 115.50 | 116.00 | 114.00 | 115.00 | 95.615 | 37,257 |
| 2024-03-11 | 115.50 | 116.50 | 115.00 | 116.50 | 96.862 | 4,786 |
| 2024-03-08 | 115.00 | 116.00 | 115.00 | 115.50 | 96.030 | 1,972 |
| 2024-03-07 | 115.50 | 115.50 | 114.50 | 115.50 | 96.030 | 2,654 |
| 2024-03-06 | 114.00 | 115.00 | 114.00 | 115.00 | 95.615 | 2,178 |
| 2024-03-05 | 114.00 | 115.00 | 114.00 | 114.00 | 94.783 | 55,814 |
| 2024-03-04 | 114.50 | 116.00 | 113.50 | 114.00 | 94.783 | 13,400 |
| 2024-03-01 | 113.00 | 116.00 | 113.00 | 114.50 | 95.199 | 13,670 |
| 2024-02-29 | 112.50 | 114.00 | 112.00 | 113.00 | 93.952 | 14,429 |
| 2024-02-28 | 114.00 | 114.00 | 112.50 | 112.50 | 93.536 | 10,350 |
| 2024-02-27 | 114.00 | 116.00 | 113.00 | 113.50 | 94.367 | 19,769 |
| 2024-02-26 | 114.50 | 116.00 | 113.50 | 114.00 | 94.783 | 16,949 |
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.