Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 117.00 | 117.00 | 113.50 | 114.50 | 95.199 | 14,845 |
| 2024-02-22 | 115.50 | 119.00 | 114.50 | 116.00 | 96.446 | 19,232 |
| 2024-02-21 | 117.00 | 118.50 | 115.00 | 115.00 | 95.615 | 47,033 |
| 2024-02-20 | 114.00 | 114.50 | 113.00 | 113.00 | 93.952 | 9,434 |
| 2024-02-19 | 116.00 | 116.00 | 113.00 | 113.50 | 94.367 | 36,841 |
| 2024-02-16 | 116.50 | 117.00 | 115.00 | 116.50 | 96.862 | 12,817 |
| 2024-02-15 | 116.00 | 118.50 | 115.50 | 116.50 | 96.862 | 10,218 |
| 2024-02-14 | 116.50 | 116.50 | 115.50 | 116.50 | 96.862 | 1,510 |
| 2024-02-13 | 118.00 | 118.50 | 114.50 | 116.00 | 96.446 | 7,315 |
| 2024-02-12 | 117.00 | 117.50 | 116.50 | 117.00 | 97.277 | 22,173 |
| 2024-02-09 | 117.00 | 120.00 | 116.00 | 117.00 | 97.277 | 8,625 |
| 2024-02-08 | 116.00 | 117.00 | 115.50 | 117.00 | 97.277 | 2,276 |
| 2024-02-07 | 115.00 | 117.00 | 115.00 | 116.00 | 96.446 | 6,492 |
| 2024-02-06 | 116.00 | 116.00 | 114.50 | 115.00 | 95.615 | 12,485 |
| 2024-02-05 | 117.00 | 117.00 | 115.00 | 116.00 | 96.446 | 4,390 |
| 2024-02-02 | 117.00 | 117.50 | 114.50 | 117.00 | 97.277 | 11,468 |
| 2024-02-01 | 117.00 | 117.50 | 115.50 | 117.00 | 97.277 | 8,466 |
| 2024-01-31 | 117.00 | 117.00 | 115.50 | 116.50 | 96.862 | 1,194 |
| 2024-01-30 | 116.50 | 119.00 | 115.50 | 117.50 | 97.693 | 11,469 |
| 2024-01-29 | 116.50 | 118.50 | 116.50 | 118.00 | 98.109 | 2,988 |
| 2024-01-26 | 117.00 | 117.50 | 116.00 | 116.50 | 96.862 | 4,280 |
| 2024-01-25 | 114.50 | 117.00 | 114.50 | 117.00 | 97.277 | 20,771 |
| 2024-01-24 | 114.00 | 117.00 | 113.00 | 117.00 | 97.277 | 16,936 |
| 2024-01-23 | 114.00 | 115.50 | 113.00 | 115.00 | 95.615 | 9,539 |
| 2024-01-22 | 113.00 | 114.00 | 112.50 | 114.00 | 94.783 | 3,679 |
| 2024-01-19 | 114.00 | 114.50 | 112.50 | 113.00 | 93.952 | 3,553 |
| 2024-01-18 | 114.00 | 115.00 | 113.00 | 113.50 | 94.367 | 7,082 |
| 2024-01-17 | 115.00 | 115.50 | 112.50 | 114.00 | 94.783 | 7,219 |
| 2024-01-16 | 116.00 | 116.00 | 114.50 | 115.00 | 95.615 | 35,279 |
| 2024-01-15 | 116.00 | 118.00 | 115.50 | 116.00 | 96.446 | 10,736 |
| 2024-01-12 | 116.50 | 118.00 | 116.00 | 116.00 | 96.446 | 4,684 |
| 2024-01-11 | 117.00 | 117.50 | 114.00 | 116.50 | 96.862 | 64,453 |
| 2024-01-10 | 118.50 | 118.50 | 115.50 | 117.00 | 97.277 | 8,118 |
| 2024-01-09 | 115.00 | 117.50 | 115.00 | 117.50 | 97.693 | 7,779 |
| 2024-01-08 | 114.00 | 115.50 | 114.00 | 115.00 | 95.615 | 9,737 |
| 2024-01-05 | 116.00 | 116.50 | 113.00 | 113.00 | 93.952 | 12,354 |
| 2024-01-04 | 118.00 | 119.00 | 115.00 | 115.50 | 96.030 | 7,982 |
| 2024-01-03 | 116.00 | 118.00 | 115.00 | 116.50 | 96.862 | 11,585 |
| 2024-01-02 | 111.50 | 117.00 | 111.50 | 116.00 | 96.446 | 12,349 |
| 2023-12-29 | 113.00 | 113.50 | 111.50 | 111.50 | 92.705 | 18,262 |
| 2023-12-28 | 112.50 | 114.00 | 111.50 | 113.00 | 93.952 | 11,895 |
| 2023-12-27 | 112.00 | 113.00 | 111.00 | 112.50 | 93.536 | 15,394 |
| 2023-12-22 | 112.50 | 113.00 | 110.50 | 112.50 | 93.536 | 11,972 |
| 2023-12-21 | 111.50 | 113.50 | 110.50 | 112.50 | 93.536 | 16,839 |
| 2023-12-20 | 112.50 | 114.50 | 111.00 | 111.50 | 92.705 | 31,882 |
| 2023-12-19 | 112.00 | 113.50 | 110.50 | 112.50 | 93.536 | 11,979 |
| 2023-12-18 | 113.00 | 113.00 | 109.50 | 112.00 | 93.120 | 15,950 |
| 2023-12-15 | 113.00 | 115.00 | 110.00 | 113.50 | 94.367 | 18,213 |
| 2023-12-14 | 111.50 | 114.00 | 110.50 | 113.00 | 93.952 | 16,051 |
| 2023-12-13 | 109.00 | 110.50 | 108.00 | 109.00 | 90.626 | 10,216 |
| 2023-12-12 | 109.50 | 109.50 | 107.50 | 108.00 | 89.795 | 8,757 |
| 2023-12-11 | 108.00 | 110.50 | 107.00 | 109.50 | 91.042 | 18,190 |
| 2023-12-08 | 109.00 | 110.00 | 108.00 | 108.50 | 90.210 | 15,926 |
| 2023-12-07 | 108.50 | 109.00 | 108.50 | 109.00 | 90.626 | 1,936 |
| 2023-12-06 | 109.00 | 109.50 | 108.00 | 109.00 | 90.626 | 8,820 |
| 2023-12-05 | 111.00 | 111.00 | 107.50 | 109.00 | 90.626 | 15,102 |
| 2023-12-04 | 110.50 | 116.50 | 108.00 | 111.50 | 92.705 | 4,225 |
| 2023-12-01 | 110.00 | 110.50 | 109.00 | 110.50 | 91.873 | 3,467 |
| 2023-11-30 | 110.00 | 110.00 | 109.00 | 110.00 | 91.457 | 3,456 |
| 2023-11-29 | 110.00 | 111.00 | 109.00 | 110.00 | 91.457 | 11,702 |
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.