Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	128.00	129.00	126.00	128.00	106.42	3,546
2023-06-12	128.00	132.00	127.00	128.00	106.42	4,175
2023-06-09	127.50	128.50	127.50	128.00	106.42	1,759
2023-06-08	128.50	130.50	127.00	127.00	105.59	2,706
2023-06-07	128.50	131.00	127.00	128.50	106.84	3,679
2023-06-05	130.50	131.00	128.00	128.50	106.84	7,687
2023-06-02	129.00	132.00	129.00	129.50	107.67	4,197
2023-06-01	130.50	130.50	128.00	129.00	107.25	1,852
2023-05-31	130.00	131.00	127.00	131.00	108.92	3,220
2023-05-30	129.50	133.50	128.00	130.00	108.09	1,933
2023-05-29	129.50	130.00	125.50	129.00	107.25	6,465
2023-05-26	129.50	131.50	127.50	129.00	107.25	4,001
2023-05-25	132.00	134.50	129.50	129.50	107.67	3,447
2023-05-24	132.00	134.00	129.50	130.00	108.09	6,119
2023-05-23	132.00	135.50	130.50	131.00	108.92	2,990
2023-05-22	133.00	136.00	130.50	131.50	109.33	4,054
2023-05-19	135.50	135.50	131.00	133.00	110.58	4,903
2023-05-17	135.00	136.50	129.50	135.50	112.66	6,631
2023-05-16	139.50	145.00	136.00	142.50	112.45	21,188
2023-05-15	137.50	141.00	137.50	139.50	110.08	5,107
2023-05-12	137.50	137.50	136.00	137.50	108.51	3,056
2023-05-11	137.50	140.00	136.50	137.50	108.51	3,304
2023-05-10	140.00	140.00	136.00	136.00	107.32	3,075
2023-05-09	140.00	140.00	137.00	139.50	110.08	3,073
2023-05-08	139.00	140.50	137.00	140.00	110.48	5,289
2023-05-05	135.50	139.00	135.50	139.00	109.69	3,437
2023-05-04	140.00	142.00	133.50	136.00	107.32	9,075
2023-05-03	140.00	140.00	137.50	140.00	110.48	1,696
2023-05-02	142.00	142.00	137.00	140.00	110.48	3,129
2023-04-28	136.50	139.00	134.00	139.00	109.69	2,753
2023-04-27	139.00	140.00	134.50	136.50	107.72	2,260
2023-04-26	134.00	140.00	134.00	139.00	109.69	1,687
2023-04-25	133.00	136.50	133.00	134.00	105.74	1,134
2023-04-24	135.00	136.00	133.00	133.00	104.95	1,711
2023-04-21	136.00	137.50	133.50	134.50	106.14	1,586
2023-04-20	134.00	137.50	133.50	136.00	107.32	1,813
2023-04-19	135.50	137.50	134.00	136.00	107.32	43,681
2023-04-18	137.50	138.00	133.50	135.00	106.53	1,933
2023-04-17	140.00	140.00	133.50	135.00	106.53	4,919
2023-04-14	131.50	135.50	131.50	134.00	105.74	9,029
2023-04-13	133.00	133.00	131.00	133.00	104.95	3,862
2023-04-12	132.50	134.00	130.50	133.00	104.95	1,411
2023-04-11	133.00	135.00	130.00	132.00	104.17	8,899
2023-04-06	134.50	134.50	132.00	132.00	104.17	946
2023-04-05	133.50	135.00	130.50	132.50	104.56	2,290
2023-04-04	131.00	134.00	131.00	133.50	105.35	1,750
2023-04-03	132.50	137.50	127.50	131.00	103.38	2,146
2023-03-31	133.80	133.80	131.40	132.60	104.64	2,158
2023-03-30	131.20	133.80	129.60	132.00	104.17	6,676
2023-03-29	129.00	131.40	128.40	130.20	102.74	1,357
2023-03-28	127.80	131.00	127.80	129.00	101.80	5,536
2023-03-27	128.20	129.20	125.20	127.80	100.85	4,974
2023-03-24	131.00	131.00	126.20	128.20	101.17	42,424
2023-03-23	130.40	131.00	125.00	128.40	101.32	20,942
2023-03-22	129.00	131.40	126.20	131.40	103.69	8,307
2023-03-21	127.20	133.40	125.60	127.20	100.38	2,898
2023-03-20	123.40	125.80	123.00	124.20	98.010	8,837
2023-03-17	124.20	129.40	124.00	124.40	98.168	4,472
2023-03-16	123.80	126.40	123.80	124.40	98.168	2,124
2023-03-15	124.20	125.80	123.40	123.80	97.694	4,533

← NewerPage 15 of 21 · 1,255 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.