Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	181.60	181.60	176.20	177.00	134.18	9,070
2022-03-31	177.00	182.20	172.80	181.40	137.52	16,094
2022-03-30	169.00	177.80	169.00	177.00	134.18	22,214
2022-03-29	169.00	172.00	167.60	169.00	128.12	1,743
2022-03-28	166.40	173.00	166.40	168.80	127.97	1,396
2022-03-25	166.80	169.60	166.40	166.40	126.15	2,633
2022-03-24	168.00	168.00	166.40	166.40	126.15	822
2022-03-23	170.00	170.00	165.20	167.80	127.21	1,416
2022-03-22	170.00	170.00	168.60	170.00	128.88	761
2022-03-21	169.80	170.00	168.80	170.00	128.88	1,999
2022-03-18	170.40	170.40	168.60	169.80	128.73	2,297
2022-03-17	170.60	170.60	167.80	170.00	128.88	3,256
2022-03-16	167.80	170.80	166.40	170.60	129.33	7,306
2022-03-15	168.40	168.40	166.00	167.40	126.91	799
2022-03-14	166.60	168.60	166.60	168.40	127.66	7,261
2022-03-11	166.00	166.60	163.60	166.60	126.30	2,518
2022-03-10	163.80	171.00	163.80	166.00	125.85	6,345
2022-03-09	163.60	166.00	160.20	164.00	124.33	3,466
2022-03-08	157.00	163.00	157.00	160.00	121.30	5,441
2022-03-07	159.80	159.80	156.00	159.00	120.54	7,633
2022-03-04	165.20	165.20	160.00	161.60	122.51	4,672
2022-03-03	166.00	166.00	162.80	165.40	125.39	5,353
2022-03-02	165.00	166.80	162.00	166.00	125.85	3,604
2022-03-01	169.80	170.00	164.20	167.40	126.91	4,313
2022-02-28	170.80	171.00	166.80	169.80	128.73	1,974
2022-02-25	168.00	171.60	167.80	170.80	129.48	11,754
2022-02-24	164.00	168.00	160.00	163.40	123.87	15,142
2022-02-23	167.00	173.80	166.20	171.00	129.64	24,717
2022-02-22	150.20	157.00	149.00	157.00	119.02	13,973
2022-02-21	158.00	158.00	152.00	153.80	116.60	5,221
2022-02-18	158.00	159.60	155.80	158.00	119.78	1,266
2022-02-17	159.60	160.00	158.00	158.00	119.78	3,004
2022-02-16	161.00	161.80	156.80	159.60	120.99	1,111
2022-02-15	157.60	162.00	157.20	161.00	122.05	3,892
2022-02-14	156.20	159.00	154.00	157.60	119.48	6,126
2022-02-11	162.80	162.80	159.20	161.00	122.05	496
2022-02-10	160.20	162.00	158.00	160.00	121.30	3,285
2022-02-09	160.00	162.00	160.00	160.20	121.45	2,277
2022-02-08	162.20	163.60	160.00	160.00	121.30	569
2022-02-07	161.00	163.80	161.00	162.00	122.81	1,799
2022-02-04	162.60	163.00	160.00	160.40	121.60	1,790
2022-02-03	161.80	164.80	161.80	162.60	123.27	2,583
2022-02-02	160.00	163.00	160.00	161.80	122.66	1,607
2022-02-01	162.20	163.00	160.00	160.00	121.30	4,382
2022-01-31	159.00	162.40	159.00	159.40	120.84	2,874
2022-01-28	158.60	159.60	158.00	159.00	120.54	4,109
2022-01-27	159.60	159.60	156.20	158.60	120.24	1,995
2022-01-26	158.40	159.60	158.40	159.60	120.99	1,268
2022-01-25	156.00	158.40	156.00	157.60	119.48	6,171
2022-01-24	158.20	158.40	152.80	155.60	117.96	10,849
2022-01-21	161.60	162.00	158.00	158.20	119.93	7,284
2022-01-20	160.60	162.00	160.60	161.60	122.51	4,850
2022-01-19	158.80	161.80	157.20	161.80	122.66	4,357
2022-01-18	162.00	162.20	157.60	159.00	120.54	18,940
2022-01-17	161.00	163.00	161.00	162.00	122.81	2,985
2022-01-14	160.60	164.40	160.40	161.00	122.05	3,827
2022-01-13	164.00	165.00	161.60	162.00	122.81	3,419
2022-01-12	162.20	164.20	161.60	164.00	124.33	2,271
2022-01-11	162.60	164.60	160.40	162.20	122.96	2,624
2022-01-10	165.20	165.20	160.20	162.60	123.27	4,350

← NewerPage 20 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.