Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	125.20	126.40	124.20	124.60	98.326	4,929
2023-03-13	128.60	130.00	122.00	125.40	98.957	15,281
2023-03-10	129.00	129.80	128.20	128.60	101.48	2,582
2023-03-09	131.00	131.80	129.00	129.00	101.80	4,955
2023-03-08	130.20	131.80	130.00	131.20	103.53	2,848
2023-03-07	132.40	132.40	130.00	131.20	103.53	3,367
2023-03-06	131.80	133.80	131.00	132.40	104.48	2,816
2023-03-03	132.20	133.80	131.20	132.00	104.17	4,753
2023-03-02	132.00	133.60	130.20	132.20	104.32	1,922
2023-03-01	130.40	132.80	130.20	132.00	104.17	5,668
2023-02-28	130.00	132.00	128.20	130.40	102.90	3,004
2023-02-27	127.60	134.80	127.20	130.00	102.59	8,291
2023-02-24	126.60	135.00	126.60	127.20	100.38	10,939
2023-02-23	128.00	128.40	126.20	126.60	99.904	5,526
2023-02-22	129.00	129.00	121.60	127.00	100.22	133,713
2023-02-21	134.60	134.80	133.20	133.20	105.11	5,345
2023-02-20	139.00	139.80	134.00	134.80	106.37	5,193
2023-02-17	137.60	137.80	135.60	137.00	108.11	1,862
2023-02-16	136.80	137.60	135.40	137.60	108.58	3,293
2023-02-15	136.80	140.00	136.00	136.00	107.32	1,387
2023-02-14	134.00	136.20	134.00	135.20	106.69	2,546
2023-02-13	136.40	138.40	136.00	136.00	107.32	16,681
2023-02-10	135.20	137.00	133.60	136.20	107.48	2,350
2023-02-09	138.20	138.80	135.00	136.00	107.32	6,031
2023-02-08	135.60	139.60	135.40	138.20	109.06	1,844
2023-02-07	137.40	137.40	135.20	135.60	107.01	1,178
2023-02-06	138.00	138.00	134.00	137.40	108.43	14,769
2023-02-03	137.00	139.80	136.40	138.00	108.90	2,310
2023-02-02	136.00	139.00	136.00	136.00	107.32	5,212
2023-02-01	135.20	136.00	134.60	135.80	107.16	7,543
2023-01-31	136.60	137.00	135.00	135.60	107.01	6,618
2023-01-30	135.00	136.60	134.80	136.60	107.80	1,684
2023-01-27	135.20	136.80	134.60	134.80	106.37	10,023
2023-01-26	137.40	137.40	135.00	135.20	106.69	3,037
2023-01-25	135.80	136.00	134.60	136.00	107.32	2,697
2023-01-24	134.60	135.80	134.20	135.80	107.16	1,405
2023-01-23	136.00	139.80	134.00	135.80	107.16	3,051
2023-01-20	134.40	136.00	134.20	135.80	107.16	5,726
2023-01-19	134.20	137.00	133.40	134.40	106.06	2,371
2023-01-18	133.60	134.80	132.80	134.20	105.90	4,528
2023-01-17	135.20	136.60	132.00	133.60	105.43	6,029
2023-01-16	137.40	138.00	134.60	135.00	106.53	9,055
2023-01-13	136.20	139.00	134.60	137.40	108.43	4,598
2023-01-12	136.40	139.80	136.00	138.80	109.53	942
2023-01-11	139.00	139.00	136.00	136.40	107.64	4,186
2023-01-10	138.00	138.00	134.60	138.00	108.90	2,283
2023-01-09	135.60	138.00	134.40	136.80	107.95	4,984
2023-01-05	136.00	136.00	135.60	135.60	107.01	819
2023-01-04	135.00	136.00	133.00	134.80	106.37	11,307
2023-01-03	133.60	134.60	132.00	134.00	105.74	3,400
2023-01-02	132.00	134.00	132.00	133.00	104.95	2,620
2022-12-30	132.40	133.00	130.20	131.40	103.69	1,514
2022-12-29	131.60	133.20	130.20	132.40	104.48	3,103
2022-12-28	133.80	133.80	130.00	131.60	103.85	8,158
2022-12-27	133.80	134.00	131.80	132.60	104.64	10,323
2022-12-23	134.00	134.00	133.60	133.80	105.59	3,598
2022-12-22	132.80	134.80	130.40	133.80	105.59	3,795
2022-12-21	135.00	136.80	132.00	134.60	106.22	3,731
2022-12-20	135.80	137.00	134.00	135.00	106.53	4,596
2022-12-19	134.40	140.20	134.20	134.60	106.22	9,878

← NewerPage 16 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.