Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	166.00	166.40	162.00	165.80	125.69	21,961
2022-01-05	161.60	166.80	161.60	166.40	126.15	3,678
2022-01-04	159.00	161.80	159.00	161.60	122.51	4,515
2022-01-03	157.60	161.80	157.60	159.00	120.54	4,536
2021-12-30	156.00	159.00	155.20	157.60	119.48	3,254
2021-12-29	158.00	158.00	156.40	156.40	118.57	1,899
2021-12-28	154.60	158.00	154.60	158.00	119.78	5,053
2021-12-27	153.00	157.80	152.40	154.60	117.20	6,529
2021-12-23	151.00	154.80	151.00	153.60	116.44	3,565
2021-12-22	153.00	154.00	150.40	152.40	115.54	1,895
2021-12-21	151.60	153.00	149.00	153.00	115.99	11,388
2021-12-20	151.80	151.80	149.00	151.60	114.93	4,359
2021-12-17	151.80	152.40	150.00	151.60	114.93	7,878
2021-12-16	150.80	152.80	150.80	151.00	114.47	1,884
2021-12-15	150.00	152.80	149.20	150.80	114.32	4,358
2021-12-14	153.00	153.80	150.00	150.00	113.72	3,754
2021-12-13	153.00	154.00	152.20	154.00	116.75	5,596
2021-12-10	153.00	153.00	151.20	153.00	115.99	4,624
2021-12-09	153.00	154.00	152.40	153.00	115.99	2,669
2021-12-08	154.00	154.60	151.60	153.00	115.99	4,948
2021-12-07	151.00	154.00	150.00	154.00	116.75	10,360
2021-12-06	153.20	153.20	150.40	151.00	114.47	9,521
2021-12-03	152.20	155.80	152.20	153.20	116.14	1,901
2021-12-02	155.60	156.60	151.40	152.20	115.38	3,019
2021-12-01	153.00	156.80	151.20	155.20	117.66	9,443
2021-11-30	155.00	155.00	151.00	154.40	117.05	11,398
2021-11-29	157.40	157.40	154.00	155.00	117.51	8,414
2021-11-26	160.40	160.40	155.20	157.40	119.33	13,084
2021-11-25	163.00	163.00	160.60	160.60	121.75	4,699
2021-11-24	161.40	163.00	160.00	162.00	122.81	5,402
2021-11-23	164.40	164.80	161.20	163.00	123.57	4,365
2021-11-22	165.60	167.00	162.20	164.40	124.63	6,713
2021-11-19	167.40	169.40	161.60	163.40	123.87	14,876
2021-11-18	171.00	171.00	167.60	167.60	127.06	6,550
2021-11-17	174.40	176.00	168.20	170.00	128.88	34,053
2021-11-16	165.00	167.00	162.00	162.40	123.12	9,869
2021-11-15	164.60	166.40	160.00	165.00	125.09	8,359
2021-11-12	163.00	165.00	160.00	164.20	124.48	5,607
2021-11-11	163.20	164.40	162.20	163.00	123.57	3,616
2021-11-10	164.40	164.40	161.20	163.20	123.72	6,956
2021-11-09	164.00	166.00	161.00	164.40	124.63	9,930
2021-11-08	166.00	166.00	161.00	164.00	124.33	6,031
2021-11-05	164.80	166.40	164.40	166.00	125.85	3,195
2021-11-04	164.00	166.40	164.00	166.00	125.85	1,684
2021-11-03	165.00	165.00	162.00	164.00	124.33	4,913
2021-11-02	165.60	165.60	160.20	165.00	125.09	12,533
2021-11-01	165.00	169.80	164.00	165.60	125.54	3,918
2021-10-29	165.00	167.20	163.00	165.00	125.09	1,082
2021-10-28	166.80	168.00	163.00	165.60	125.54	4,164
2021-10-27	162.40	170.80	161.00	166.80	126.45	10,547
2021-10-26	161.00	162.80	161.00	162.40	123.12	4,304
2021-10-25	161.00	162.20	161.00	161.00	122.05	3,681
2021-10-22	160.40	161.20	159.00	160.80	121.90	4,018
2021-10-21	161.80	162.80	160.60	161.60	122.51	2,982
2021-10-20	163.00	163.00	161.80	162.80	123.42	935

← NewerPage 21 of 21 · 1,255 trading days

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.