Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	111.00	111.40	109.40	111.40	104.75	5,929
2025-10-29	111.00	112.00	110.40	110.40	103.81	3,761
2025-10-28	111.00	111.40	110.20	110.60	104.00	1,550
2025-10-27	110.00	111.00	110.00	110.60	104.00	3,647
2025-10-24	110.00	111.60	109.20	110.60	104.00	6,452
2025-10-23	110.40	111.00	109.20	110.40	103.81	5,953
2025-10-22	109.00	111.00	109.00	110.40	103.81	5,449
2025-10-21	109.40	110.40	109.00	110.00	103.43	8,486
2025-10-20	109.20	110.40	109.00	110.00	103.43	4,616
2025-10-17	109.80	109.80	109.00	109.20	102.68	7,755
2025-10-16	110.00	110.60	109.80	110.00	103.43	1,300
2025-10-15	109.40	110.60	109.00	110.60	104.00	5,743
2025-10-14	109.80	110.40	109.20	109.80	103.24	1,681
2025-10-13	109.60	111.00	109.20	109.80	103.24	6,357
2025-10-10	110.40	111.60	109.60	110.60	104.00	6,505
2025-10-09	111.00	111.00	108.80	110.40	103.81	4,387
2025-10-08	111.00	111.40	108.60	110.60	104.00	6,629
2025-10-07	109.80	111.00	109.00	111.00	104.37	3,380
2025-10-06	110.60	111.80	109.80	110.20	103.62	4,814
2025-10-03	110.00	110.60	110.00	110.60	104.00	2,732
2025-10-02	110.00	110.20	109.40	110.00	103.43	1,988
2025-10-01	109.60	110.00	108.40	110.00	103.43	4,313
2025-09-30	110.20	111.00	109.60	109.60	103.06	4,113
2025-09-29	110.80	111.00	110.00	110.20	103.62	1,317
2025-09-26	109.80	110.80	109.00	110.00	103.43	3,904
2025-09-25	110.40	111.00	108.20	109.80	103.24	4,009
2025-09-24	109.80	110.40	109.60	110.00	103.43	2,136
2025-09-23	110.60	110.60	109.00	109.80	103.24	6,777
2025-09-22	112.00	112.00	109.80	111.00	104.37	3,667
2025-09-19	110.60	111.00	109.60	110.00	103.43	2,692
2025-09-18	110.20	110.80	109.80	110.40	103.81	4,895
2025-09-17	110.40	111.00	109.60	110.80	104.18	4,379
2025-09-16	110.00	111.80	109.60	110.20	103.62	2,703
2025-09-15	110.00	111.40	110.00	110.00	103.43	4,156
2025-09-12	110.60	112.00	110.00	110.00	103.43	5,165
2025-09-11	110.40	111.60	110.00	110.60	104.00	8,086
2025-09-10	110.80	111.00	110.40	111.00	104.37	2,503
2025-09-09	111.00	111.20	110.00	110.80	104.18	2,062
2025-09-08	111.00	112.00	111.00	111.00	104.37	1,508
2025-09-05	110.80	111.60	110.40	110.60	104.00	6,805
2025-09-04	110.60	111.20	110.00	111.00	104.37	6,570
2025-09-03	110.00	110.80	110.00	110.60	104.00	4,331
2025-09-02	111.40	111.80	110.00	110.60	104.00	5,581
2025-09-01	112.80	113.00	111.00	111.20	104.56	7,002
2025-08-29	112.40	113.20	111.20	112.80	106.06	5,736
2025-08-28	113.40	113.40	109.00	112.40	105.69	13,178
2025-08-27	112.00	113.40	112.00	113.40	106.63	6,132
2025-08-26	111.80	113.00	111.20	113.00	106.25	6,899
2025-08-25	111.80	113.40	111.40	112.00	105.31	4,104
2025-08-22	113.00	113.40	111.00	111.80	105.12	9,714
2025-08-21	113.20	113.40	112.00	112.80	106.06	12,127
2025-08-20	116.00	116.00	110.00	113.20	106.44	38,905
2025-08-19	113.20	116.00	112.60	116.00	109.07	10,864
2025-08-18	113.40	113.40	112.60	113.40	106.63	5,415
2025-08-15	111.60	113.60	111.60	113.00	106.25	5,802
2025-08-14	113.00	113.20	111.40	112.80	106.06	5,718
2025-08-13	114.00	114.00	112.20	112.80	106.06	6,769
2025-08-12	112.60	113.80	112.20	113.80	107.00	3,985
2025-08-11	112.60	114.00	112.40	112.80	106.06	7,293
2025-08-08	114.80	114.80	113.00	113.80	107.00	6,130

← NewerPage 5 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.