Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	158.80	159.00	156.00	158.00	124.68	1,086
2022-06-30	159.20	159.20	156.00	158.80	125.31	362
2022-06-29	160.20	160.20	158.80	160.00	126.26	1,554
2022-06-28	161.60	161.60	157.40	160.00	126.26	963
2022-06-27	158.00	160.00	157.00	158.00	124.68	2,794
2022-06-23	159.00	160.00	156.00	157.00	123.89	1,980
2022-06-22	159.80	163.80	156.20	159.00	125.47	2,149
2022-06-21	159.00	162.20	159.00	161.60	127.52	1,239
2022-06-20	158.60	162.80	158.20	158.80	125.31	3,382
2022-06-17	162.00	163.00	159.20	160.60	126.73	1,100
2022-06-16	164.60	165.40	158.20	162.00	127.84	1,359
2022-06-15	161.00	166.60	160.00	164.60	129.89	2,994
2022-06-14	162.40	163.60	159.20	161.00	127.05	9,205
2022-06-13	166.20	166.20	162.00	163.80	129.26	3,427
2022-06-10	169.40	169.60	165.00	166.40	131.31	4,860
2022-06-09	168.40	170.00	168.40	169.40	133.68	825
2022-06-08	167.60	170.00	167.60	168.40	132.89	1,623
2022-06-07	170.00	170.00	167.60	167.60	132.26	2,201
2022-06-03	168.20	173.00	167.00	170.00	134.15	1,639
2022-06-02	169.60	169.60	164.00	167.00	131.78	12,482
2022-06-01	168.00	170.80	166.20	170.60	134.63	1,768
2022-05-31	174.00	174.00	167.20	168.00	132.57	7,277
2022-05-30	169.80	172.20	167.80	172.20	135.89	6,469
2022-05-27	168.00	170.40	167.00	169.80	133.99	4,169
2022-05-25	170.40	170.80	166.80	166.80	131.63	2,801
2022-05-24	174.00	174.00	167.40	170.40	134.47	5,669
2022-05-23	172.00	175.40	171.00	173.00	136.52	3,713
2022-05-20	177.40	177.40	172.00	172.00	135.73	2,541
2022-05-19	176.00	176.00	175.00	175.00	138.10	2,229
2022-05-18	179.00	179.80	175.00	176.00	138.89	5,288
2022-05-17	182.00	185.60	180.60	184.40	139.79	22,519
2022-05-16	183.00	185.00	180.40	180.40	136.76	7,541
2022-05-13	182.60	185.00	180.80	183.00	138.73	6,460
2022-05-12	183.60	183.60	178.40	182.60	138.43	1,724
2022-05-11	178.00	183.60	178.00	183.60	139.19	6,052
2022-05-10	174.80	178.20	174.80	177.00	134.18	3,075
2022-05-09	180.00	181.40	171.20	174.80	132.52	4,711
2022-05-06	182.60	182.60	180.60	180.80	137.07	26,348
2022-05-05	178.00	183.40	178.00	182.60	138.43	1,811
2022-05-04	180.40	183.40	177.60	178.00	134.94	3,344
2022-05-03	182.00	182.80	177.60	180.40	136.76	1,777
2022-05-02	179.80	182.80	177.00	182.00	137.97	5,183
2022-04-29	181.20	183.20	177.00	179.80	136.31	5,074
2022-04-28	182.00	184.20	179.40	181.00	137.22	1,782
2022-04-27	177.20	185.00	172.20	181.60	137.67	4,201
2022-04-26	180.80	181.60	177.20	177.20	134.34	2,925
2022-04-25	184.00	184.80	180.20	181.60	137.67	3,018
2022-04-22	182.20	186.20	182.00	184.00	139.49	1,603
2022-04-21	185.00	189.00	182.20	187.00	141.77	5,998
2022-04-20	183.60	185.80	182.20	185.00	140.25	3,226
2022-04-19	182.60	185.60	182.60	184.00	139.49	4,335
2022-04-14	179.40	182.60	179.40	182.60	138.43	3,405
2022-04-13	181.00	182.80	175.20	179.40	136.00	6,713
2022-04-12	179.80	180.00	178.20	179.00	135.70	2,337
2022-04-11	183.00	183.00	178.00	179.80	136.31	3,346
2022-04-08	182.00	183.00	177.40	180.60	136.91	4,750
2022-04-07	181.00	183.00	181.00	182.00	137.97	4,684
2022-04-06	181.00	181.00	179.00	180.00	136.46	4,774
2022-04-05	180.60	181.00	178.20	181.00	137.22	4,226
2022-04-04	179.00	182.00	177.40	179.40	136.00	4,753

← NewerPage 19 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.