Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	111.00	111.50	109.50	110.50	91.873	6,691
2023-11-27	114.00	114.00	108.00	111.00	92.289	22,196
2023-11-24	113.00	114.50	110.00	114.00	94.783	19,113
2023-11-23	115.00	117.00	109.00	111.00	92.289	21,553
2023-11-22	117.50	119.00	113.50	114.00	94.783	58,487
2023-11-21	117.00	117.50	114.50	117.50	97.693	11,504
2023-11-20	116.50	117.00	115.50	117.00	97.277	5,422
2023-11-17	117.00	117.00	115.50	117.00	97.277	4,100
2023-11-16	117.50	117.50	115.50	117.00	97.277	1,263
2023-11-15	115.00	118.00	115.00	117.50	97.693	3,549
2023-11-14	116.00	117.50	115.00	117.50	97.693	6,206
2023-11-13	117.50	117.50	115.50	116.00	96.446	1,255
2023-11-10	116.00	118.00	115.50	116.00	96.446	755
2023-11-09	116.00	118.00	115.50	115.50	96.030	1,842
2023-11-08	117.50	118.00	116.00	116.00	96.446	2,946
2023-11-07	121.50	121.50	118.00	118.00	98.109	1,985
2023-11-06	118.00	122.50	117.00	119.50	99.356	2,316
2023-11-03	118.00	119.00	117.00	118.00	98.109	383
2023-11-02	117.50	122.50	114.50	118.00	98.109	3,594
2023-11-01	116.50	116.50	112.50	116.00	96.446	1,848
2023-10-31	114.00	117.50	114.00	116.00	96.446	2,383
2023-10-30	114.00	115.00	113.00	114.00	94.783	3,044
2023-10-27	113.50	114.00	112.00	112.50	93.536	5,279
2023-10-26	113.00	113.00	111.00	113.00	93.952	1,296
2023-10-25	117.00	117.00	112.50	113.00	93.952	2,761
2023-10-24	113.50	117.00	113.50	116.00	96.446	1,074
2023-10-23	113.50	116.00	113.00	113.50	94.367	3,132
2023-10-20	113.00	113.00	111.00	112.50	93.536	5,430
2023-10-19	113.50	116.50	112.50	113.00	93.952	4,668
2023-10-18	115.00	117.00	113.50	113.50	94.367	4,391
2023-10-17	116.00	118.00	115.00	115.50	96.030	1,649
2023-10-16	117.50	117.50	115.50	116.00	96.446	5,059
2023-10-13	116.50	118.00	116.50	117.50	97.693	1,766
2023-10-12	118.00	119.50	117.00	118.00	98.109	2,933
2023-10-11	119.00	119.50	116.50	118.00	98.109	4,708
2023-10-10	117.50	120.00	117.50	120.00	99.772	7,871
2023-10-09	117.50	118.00	116.50	118.00	98.109	664
2023-10-06	116.50	120.00	116.50	117.50	97.693	2,019
2023-10-05	118.00	119.00	115.50	116.50	96.862	6,373
2023-10-04	119.50	119.50	117.00	118.00	98.109	1,259
2023-10-03	119.50	119.50	117.00	119.00	98.940	3,572
2023-10-02	119.50	119.50	117.50	118.00	98.109	1,071
2023-09-29	118.00	119.00	117.00	118.00	98.109	4,357
2023-09-28	118.00	118.00	114.00	117.50	97.693	15,055
2023-09-27	120.00	120.00	117.50	118.50	98.525	5,005
2023-09-26	121.00	121.00	119.00	120.00	99.772	4,693
2023-09-25	123.00	124.00	121.00	121.00	100.60	2,517
2023-09-22	122.00	123.00	121.00	123.00	102.27	5,244
2023-09-21	122.00	122.00	120.50	122.00	101.43	3,339
2023-09-20	121.50	123.00	120.50	120.50	100.19	5,680
2023-09-19	122.00	123.00	120.50	121.50	101.02	5,006
2023-09-18	124.00	124.00	121.50	122.50	101.85	13,554
2023-09-15	122.00	124.50	122.00	124.00	103.10	3,746
2023-09-14	124.50	124.50	122.00	124.00	103.10	4,063
2023-09-13	123.50	125.00	122.50	124.50	103.51	4,125
2023-09-12	123.00	124.50	121.00	122.00	101.43	3,800
2023-09-11	124.00	125.00	122.00	123.00	102.27	1,157
2023-09-08	124.00	126.50	121.50	124.00	103.10	9,062
2023-09-07	124.00	127.00	124.00	126.00	104.76	1,400
2023-09-06	127.00	127.00	124.50	125.00	103.93	3,859

← NewerPage 13 of 21 · 1,258 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.