Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	116.80	117.20	116.40	116.80	116.80	4,284
2026-07-23	117.00	118.20	116.80	117.00	117.00	9,177
2026-07-22	116.60	117.40	115.80	117.20	117.20	10,000
2026-07-21	117.00	117.20	115.20	116.20	116.20	5,585
2026-07-20	118.00	118.20	114.60	116.00	116.00	9,234
2026-07-17	117.20	118.00	116.00	117.60	117.60	9,573
2026-07-16	118.00	118.00	116.20	117.20	117.20	5,558
2026-07-15	116.00	119.60	116.00	118.00	118.00	39,998
2026-07-14	114.60	114.80	114.00	114.20	114.20	3,173
2026-07-13	114.00	115.20	113.40	114.60	114.60	5,159
2026-07-10	114.60	114.80	113.20	114.20	114.20	7,574
2026-07-09	113.00	114.80	113.00	114.00	114.00	7,460
2026-07-08	114.40	114.40	113.00	113.20	113.20	5,563
2026-07-07	114.00	115.00	112.80	113.40	113.40	13,011
2026-07-06	113.20	114.80	113.20	114.00	114.00	4,598
2026-07-03	114.20	114.80	112.00	113.20	113.20	13,478
2026-07-02	113.60	115.00	113.20	114.80	114.80	4,976
2026-07-01	114.60	117.20	113.40	114.00	114.00	12,083
2026-06-30	114.00	116.40	113.20	115.80	115.80	9,496
2026-06-29	113.20	116.00	113.20	114.00	114.00	6,634
2026-06-26	115.00	115.00	113.00	113.80	113.80	9,548
2026-06-25	116.00	116.00	113.60	114.00	114.00	6,788
2026-06-24	115.80	116.00	111.20	116.00	116.00	15,432
2026-06-23	115.60	116.60	114.40	115.80	115.80	4,303
2026-06-22	115.40	116.20	114.20	115.40	115.40	4,581
2026-06-18	115.40	116.00	114.20	115.40	115.40	3,658
2026-06-17	116.00	116.20	114.20	115.80	115.80	4,052
2026-06-16	116.00	117.20	114.20	115.60	115.60	5,013
2026-06-15	116.60	117.20	116.00	116.00	116.00	9,149
2026-06-12	117.00	118.00	115.60	116.40	116.40	14,578
2026-06-11	117.80	117.80	116.60	117.40	117.40	6,083
2026-06-10	117.80	117.80	116.00	117.00	117.00	5,116
2026-06-09	117.00	118.00	115.20	117.80	117.80	4,046
2026-06-08	115.40	117.00	115.00	116.40	116.40	4,327
2026-06-05	116.80	117.40	115.40	117.40	117.40	10,679
2026-06-04	116.20	117.20	116.20	116.40	116.40	2,811
2026-06-03	116.20	118.00	115.60	115.60	115.60	9,225
2026-06-02	117.20	118.40	116.00	116.20	116.20	7,916
2026-06-01	117.40	119.40	116.20	117.00	117.00	6,821
2026-05-29	117.00	118.40	116.60	117.40	117.40	8,403
2026-05-28	117.60	118.00	116.40	117.00	117.00	9,971
2026-05-27	118.20	119.00	116.40	117.60	117.60	16,042
2026-05-26	119.60	120.00	117.60	118.20	118.20	24,345
2026-05-25	119.40	120.40	119.20	119.60	119.60	11,604
2026-05-22	120.80	120.80	119.40	119.40	119.40	14,688
2026-05-21	121.80	121.80	119.00	120.80	120.80	24,485
2026-05-20	120.00	121.00	118.40	120.80	120.80	41,386
2026-05-19	121.80	130.00	121.80	125.60	118.10	114,561
2026-05-18	123.20	124.00	121.00	122.00	114.72	28,594
2026-05-15	123.60	124.20	123.20	123.40	116.03	27,675
2026-05-13	122.60	123.40	121.00	123.20	115.84	14,003
2026-05-12	122.00	123.60	120.00	120.00	112.83	23,269
2026-05-11	121.40	123.60	121.20	122.00	114.72	16,737
2026-05-08	119.60	121.60	117.40	121.00	113.77	11,782
2026-05-07	119.00	120.00	117.60	118.00	110.95	13,625
2026-05-06	119.80	120.80	117.00	118.00	110.95	29,254
2026-05-05	118.00	121.60	118.00	119.80	112.65	18,533
2026-05-04	117.00	118.40	117.00	117.80	110.77	10,302
2026-04-30	117.40	118.00	115.80	117.40	110.39	2,494
2026-04-29	116.80	118.20	115.20	116.00	109.07	11,205

← NewerPage 2 of 21 · 1,258 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.