Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	117.80	118.40	116.20	116.40	109.45	19,606
2026-04-27	117.80	118.20	117.00	117.80	110.77	7,674
2026-04-24	118.00	118.20	116.20	118.00	110.95	11,846
2026-04-23	117.60	118.00	116.80	118.00	110.95	6,037
2026-04-22	117.20	117.80	115.80	117.80	110.77	12,278
2026-04-21	117.60	118.00	117.00	117.00	110.01	6,176
2026-04-20	116.40	119.00	116.00	117.40	110.39	15,181
2026-04-17	116.60	118.00	115.60	115.80	108.89	6,760
2026-04-16	115.00	119.00	115.00	116.60	109.64	9,121
2026-04-15	115.80	116.00	114.80	114.80	107.94	3,393
2026-04-14	115.00	116.60	111.20	115.00	108.13	26,365
2026-04-13	112.00	117.00	112.00	115.00	108.13	22,743
2026-04-10	112.00	113.20	111.20	112.00	105.31	11,111
2026-04-09	112.80	113.00	110.40	112.00	105.31	11,990
2026-04-08	112.00	113.40	111.40	111.60	104.94	16,800
2026-04-07	111.00	114.20	110.20	110.40	103.81	13,718
2026-04-02	111.60	112.00	110.60	110.60	104.00	14,583
2026-04-01	112.00	112.00	111.40	111.60	104.94	43,184
2026-03-31	112.00	114.00	111.60	112.00	105.31	9,171
2026-03-30	111.00	112.00	110.00	112.00	105.31	3,423
2026-03-27	111.80	114.20	110.00	111.00	104.37	11,432
2026-03-26	112.00	114.60	111.80	111.80	105.12	5,193
2026-03-25	111.40	114.80	111.20	112.00	105.31	4,784
2026-03-24	111.20	114.80	111.20	111.20	104.56	3,946
2026-03-23	111.00	114.20	108.00	111.20	104.56	11,620
2026-03-20	113.00	113.80	112.60	112.80	106.06	3,925
2026-03-19	115.20	115.20	113.00	114.60	107.76	1,584
2026-03-18	115.00	115.60	113.60	115.20	108.32	1,159
2026-03-17	115.00	115.00	114.40	115.00	108.13	2,209
2026-03-16	114.60	115.00	113.00	113.80	107.00	1,327
2026-03-13	115.40	115.40	112.00	114.00	107.19	6,284
2026-03-12	114.40	115.80	114.20	115.40	108.51	2,075
2026-03-11	114.80	115.60	113.80	115.40	108.51	2,039
2026-03-10	114.80	115.60	113.80	115.60	108.70	4,251
2026-03-09	113.60	115.60	112.00	114.80	107.94	8,494
2026-03-06	115.40	115.60	113.60	114.80	107.94	6,446
2026-03-05	115.60	115.60	113.60	115.40	108.51	6,011
2026-03-04	115.00	116.00	113.00	115.60	108.70	4,762
2026-03-03	114.80	115.80	111.60	115.00	108.13	10,202
2026-03-02	115.00	115.20	113.00	114.80	107.94	8,885
2026-02-27	115.80	115.80	114.40	115.60	108.70	7,188
2026-02-26	113.00	116.40	112.80	115.80	108.89	5,966
2026-02-25	113.00	115.00	112.40	113.40	106.63	9,359
2026-02-24	111.00	113.00	111.00	112.40	105.69	10,412
2026-02-23	111.40	112.80	111.00	111.60	104.94	7,168
2026-02-20	110.40	113.00	110.40	111.00	104.37	7,169
2026-02-19	111.60	113.00	110.00	110.80	104.18	16,918
2026-02-18	112.00	115.00	110.80	111.60	104.94	21,791
2026-02-17	108.60	111.00	108.60	109.80	103.24	5,647
2026-02-16	111.00	113.00	107.00	108.20	101.74	17,571
2026-02-13	110.60	112.20	110.00	111.80	105.12	5,166
2026-02-12	109.00	110.60	109.00	110.60	104.00	4,229
2026-02-11	110.80	112.40	110.20	110.60	104.00	6,306
2026-02-10	111.60	111.60	110.20	111.00	104.37	6,438
2026-02-09	111.20	112.60	109.60	111.60	104.94	9,954
2026-02-06	110.00	111.80	109.60	110.00	103.43	4,369
2026-02-05	112.60	112.60	109.60	109.60	103.06	15,454
2026-02-04	112.20	114.00	110.00	112.60	105.88	7,352
2026-02-03	111.80	113.60	111.00	112.20	105.50	8,027
2026-02-02	110.40	111.80	109.40	111.80	105.12	4,996

← NewerPage 3 of 21 · 1,256 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.