Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	135.60	142.20	132.00	133.60	105.43	3,447
2022-09-22	142.60	142.60	135.00	135.60	107.01	4,368
2022-09-21	138.40	143.20	138.40	142.00	112.06	1,090
2022-09-20	137.20	146.80	135.20	139.00	109.69	6,447
2022-09-19	137.60	142.80	137.00	137.20	108.27	929
2022-09-16	138.00	138.20	136.60	137.00	108.11	2,352
2022-09-15	138.60	139.60	138.00	138.00	108.90	1,937
2022-09-14	139.80	139.80	138.60	138.60	109.37	1,536
2022-09-13	140.00	142.00	139.80	139.80	110.32	1,038
2022-09-12	141.20	141.20	139.80	140.00	110.48	6,098
2022-09-09	141.00	143.60	141.00	142.40	112.37	1,312
2022-09-08	141.20	144.00	140.00	141.00	111.27	7,047
2022-09-07	144.00	144.00	140.20	141.20	111.43	7,811
2022-09-06	146.40	146.40	142.40	144.00	113.63	3,774
2022-09-05	148.60	148.60	146.00	146.40	115.53	2,697
2022-09-02	150.00	151.80	148.60	148.60	117.26	1,931
2022-09-01	151.20	151.20	148.60	150.00	118.37	1,831
2022-08-31	152.00	152.40	151.00	151.20	119.32	563
2022-08-30	152.60	152.60	149.60	152.00	119.95	3,092
2022-08-29	153.40	154.80	148.40	151.00	119.16	4,856
2022-08-26	155.00	155.80	153.40	153.40	121.05	2,295
2022-08-25	155.40	156.00	155.00	155.00	122.32	4,269
2022-08-24	158.00	158.40	155.00	155.40	122.63	8,595
2022-08-23	160.00	160.00	155.40	158.40	125.00	2,466
2022-08-22	159.60	159.60	156.20	157.80	124.52	4,215
2022-08-19	161.00	161.00	157.40	159.60	125.95	5,801
2022-08-18	164.20	164.20	160.00	161.20	127.21	6,517
2022-08-17	168.00	168.00	160.20	164.20	129.58	29,706
2022-08-16	176.60	178.00	174.00	177.00	139.68	6,007
2022-08-15	174.60	176.60	174.20	176.60	139.36	7,104
2022-08-12	173.40	174.80	173.00	174.20	137.47	3,555
2022-08-11	174.20	174.80	173.20	174.80	137.94	5,277
2022-08-10	173.20	174.00	173.00	174.00	137.31	6,341
2022-08-09	174.00	174.00	172.00	173.20	136.68	4,417
2022-08-08	173.40	174.80	173.40	174.00	137.31	7,203
2022-08-05	176.00	176.00	173.40	173.40	136.84	1,388
2022-08-04	175.00	177.80	175.00	176.00	138.89	5,283
2022-08-03	173.60	175.60	173.60	175.00	138.10	3,115
2022-08-02	174.00	174.00	171.00	173.60	136.99	6,361
2022-08-01	173.40	176.00	172.80	173.20	136.68	4,214
2022-07-29	167.80	175.00	167.80	172.40	136.05	5,424
2022-07-28	170.40	170.40	167.20	168.20	132.73	1,460
2022-07-27	166.80	169.80	166.80	168.40	132.89	2,477
2022-07-26	169.40	169.40	166.00	166.60	131.47	12,264
2022-07-25	173.00	174.00	167.20	169.40	133.68	7,251
2022-07-22	171.00	173.40	170.00	173.00	136.52	2,916
2022-07-21	174.00	174.00	170.00	171.00	134.94	2,074
2022-07-20	173.60	173.60	170.20	171.80	135.57	2,318
2022-07-19	173.80	173.80	170.60	173.60	136.99	2,290
2022-07-18	172.00	173.80	172.00	173.80	137.15	2,432
2022-07-15	170.00	173.00	170.00	170.80	134.78	4,271
2022-07-14	170.40	173.00	170.40	170.40	134.47	2,183
2022-07-13	172.60	172.60	170.20	170.40	134.47	1,567
2022-07-12	171.00	173.00	170.00	172.80	136.36	2,916
2022-07-11	173.80	174.00	171.00	171.00	134.94	1,669
2022-07-08	174.00	174.00	171.00	173.80	137.15	2,635
2022-07-07	170.00	174.40	170.00	174.00	137.31	6,592
2022-07-06	166.00	170.00	165.20	169.00	133.36	9,289
2022-07-05	164.60	164.60	160.20	164.60	129.89	2,735
2022-07-04	163.00	168.60	162.00	164.40	129.73	4,462

← NewerPage 18 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.