Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	127.00	127.00	124.50	125.00	103.93	3,859
2023-09-05	126.00	127.00	125.50	126.00	104.76	970
2023-09-04	125.50	127.00	125.50	126.00	104.76	2,792
2023-09-01	126.50	128.50	125.50	125.50	104.34	1,374
2023-08-31	127.50	129.00	127.50	127.50	106.01	3,944
2023-08-30	124.00	127.00	122.50	126.50	105.18	6,305
2023-08-29	124.50	127.50	123.50	124.00	103.10	1,161
2023-08-28	124.50	127.00	124.00	124.50	103.51	3,165
2023-08-25	123.50	126.00	123.00	124.50	103.51	2,973
2023-08-24	127.00	129.00	123.00	124.00	103.10	4,692
2023-08-23	132.50	139.00	126.00	129.00	107.25	14,993
2023-08-22	124.00	126.50	124.00	125.00	103.93	2,255
2023-08-21	125.00	126.00	122.50	124.00	103.10	2,408
2023-08-18	126.00	126.50	125.00	125.00	103.93	1,407
2023-08-17	129.00	129.00	124.00	126.50	105.18	4,258
2023-08-16	126.50	129.00	126.00	127.00	105.59	3,107
2023-08-15	127.50	129.50	127.00	129.50	107.67	2,399
2023-08-14	130.00	130.00	127.50	127.50	106.01	1,671
2023-08-11	129.00	131.50	128.00	130.00	108.09	1,741
2023-08-10	128.00	130.50	127.50	129.00	107.25	6,791
2023-08-09	129.00	130.00	127.50	127.50	106.01	3,120
2023-08-08	128.50	130.50	128.50	129.00	107.25	6,127
2023-08-07	131.00	131.50	128.50	130.50	108.50	1,231
2023-08-04	129.00	130.00	129.00	130.00	108.09	1,357
2023-08-03	130.00	131.00	127.00	130.00	108.09	2,518
2023-08-02	128.00	131.00	127.50	128.50	106.84	2,661
2023-08-01	132.00	133.50	127.00	128.50	106.84	4,536
2023-07-31	133.50	134.50	128.00	130.00	108.09	3,577
2023-07-28	130.50	133.00	130.00	132.50	110.16	883
2023-07-27	130.50	135.00	130.50	132.50	110.16	1,017
2023-07-26	131.00	132.50	130.00	130.50	108.50	381
2023-07-25	129.00	131.50	129.00	130.00	108.09	2,697
2023-07-24	131.50	133.50	129.00	129.00	107.25	5,568
2023-07-21	131.00	133.00	130.50	131.00	108.92	788
2023-07-20	130.00	131.50	129.00	130.50	108.50	3,448
2023-07-19	133.50	135.00	131.00	132.00	109.75	6,435
2023-07-18	135.00	135.50	133.50	133.50	111.00	420
2023-07-17	136.00	138.50	133.00	135.00	112.24	4,601
2023-07-14	137.00	137.00	134.00	136.00	113.07	1,946
2023-07-13	136.00	138.00	135.50	137.00	113.91	2,788
2023-07-12	137.00	137.50	133.50	136.00	113.07	2,338
2023-07-11	137.00	137.50	135.00	136.00	113.07	3,011
2023-07-10	133.00	139.00	132.00	137.50	114.32	7,584
2023-07-07	133.00	133.50	130.00	133.00	110.58	4,065
2023-07-06	132.50	132.50	130.50	130.50	108.50	1,428
2023-07-05	130.50	133.00	130.50	132.50	110.16	1,554
2023-07-04	131.50	133.00	130.50	130.50	108.50	5,762
2023-07-03	135.00	135.00	130.50	130.50	108.50	13,043
2023-06-30	129.00	130.50	128.50	128.50	106.84	2,794
2023-06-29	130.00	130.50	128.50	130.00	108.09	1,910
2023-06-28	129.50	130.50	128.00	129.00	107.25	2,348
2023-06-27	129.50	130.50	129.50	129.50	107.67	569
2023-06-26	132.00	132.50	129.50	129.50	107.67	1,500
2023-06-22	131.50	133.00	130.00	132.00	109.75	2,613
2023-06-21	133.00	133.00	130.50	131.50	109.33	2,009
2023-06-20	131.50	133.00	129.50	133.00	110.58	2,233
2023-06-19	133.00	133.00	131.00	131.50	109.33	1,475
2023-06-16	131.00	134.00	130.00	133.00	110.58	3,071
2023-06-15	131.00	132.00	130.00	131.00	108.92	752
2023-06-14	128.00	132.00	127.00	131.00	108.92	9,534

← NewerPage 14 of 21 · 1,259 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.