Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 112.20 | 114.80 | 112.20 | 114.80 | 107.94 | 6,813 |
| 2025-08-06 | 112.80 | 113.60 | 112.60 | 113.60 | 106.82 | 7,162 |
| 2025-08-05 | 113.40 | 113.40 | 112.40 | 112.80 | 106.06 | 6,636 |
| 2025-08-04 | 113.00 | 113.40 | 112.20 | 113.00 | 106.25 | 10,865 |
| 2025-08-01 | 113.20 | 113.40 | 112.40 | 112.80 | 106.06 | 4,386 |
| 2025-07-31 | 113.20 | 113.80 | 113.00 | 113.60 | 106.82 | 5,599 |
| 2025-07-30 | 113.20 | 113.80 | 113.00 | 113.00 | 106.25 | 9,333 |
| 2025-07-28 | 113.60 | 114.00 | 113.40 | 114.00 | 107.19 | 3,460 |
| 2025-07-25 | 114.00 | 114.00 | 113.00 | 113.20 | 106.44 | 4,743 |
| 2025-07-24 | 114.40 | 114.40 | 113.00 | 113.60 | 106.82 | 3,012 |
| 2025-07-23 | 113.20 | 114.20 | 113.20 | 113.80 | 107.00 | 4,129 |
| 2025-07-22 | 113.60 | 113.80 | 113.00 | 113.60 | 106.82 | 2,971 |
| 2025-07-21 | 111.20 | 114.40 | 111.20 | 113.20 | 106.44 | 8,227 |
| 2025-07-18 | 113.00 | 114.00 | 111.00 | 111.80 | 105.12 | 19,485 |
| 2025-07-17 | 114.20 | 114.60 | 113.00 | 114.00 | 107.19 | 5,681 |
| 2025-07-16 | 114.60 | 114.60 | 113.40 | 114.00 | 107.19 | 3,425 |
| 2025-07-15 | 113.60 | 114.60 | 112.80 | 114.00 | 107.19 | 1,694 |
| 2025-07-14 | 114.00 | 114.00 | 112.00 | 113.20 | 106.44 | 6,538 |
| 2025-07-11 | 114.20 | 114.60 | 113.40 | 113.80 | 107.00 | 5,429 |
| 2025-07-10 | 114.60 | 115.00 | 113.60 | 114.40 | 107.57 | 7,419 |
| 2025-07-09 | 115.00 | 115.00 | 113.40 | 114.60 | 107.76 | 8,812 |
| 2025-07-08 | 115.20 | 115.20 | 114.40 | 114.60 | 107.76 | 6,919 |
| 2025-07-07 | 115.00 | 115.40 | 114.60 | 114.80 | 107.94 | 3,579 |
| 2025-07-04 | 115.20 | 115.40 | 114.60 | 114.60 | 107.76 | 2,454 |
| 2025-07-03 | 114.00 | 115.80 | 113.40 | 115.60 | 108.70 | 9,854 |
| 2025-07-02 | 115.20 | 115.40 | 114.40 | 115.20 | 108.32 | 5,480 |
| 2025-07-01 | 113.80 | 117.00 | 113.80 | 115.00 | 108.13 | 4,148 |
| 2025-06-30 | 114.20 | 115.00 | 114.00 | 114.00 | 107.19 | 3,785 |
| 2025-06-27 | 115.00 | 115.40 | 114.00 | 114.20 | 107.38 | 5,608 |
| 2025-06-26 | 114.40 | 115.00 | 114.40 | 114.80 | 107.94 | 3,069 |
| 2025-06-25 | 114.80 | 115.00 | 113.80 | 114.20 | 107.38 | 3,265 |
| 2025-06-24 | 113.80 | 115.20 | 113.80 | 114.40 | 107.57 | 5,350 |
| 2025-06-23 | 115.60 | 115.60 | 112.80 | 113.80 | 107.00 | 9,537 |
| 2025-06-19 | 113.20 | 115.00 | 113.00 | 115.00 | 108.13 | 8,519 |
| 2025-06-18 | 113.00 | 113.80 | 112.80 | 113.20 | 106.44 | 3,881 |
| 2025-06-17 | 114.00 | 115.60 | 113.00 | 113.00 | 106.25 | 6,035 |
| 2025-06-16 | 116.80 | 117.00 | 113.00 | 114.00 | 107.19 | 9,804 |
| 2025-06-13 | 117.40 | 118.20 | 116.80 | 116.80 | 109.83 | 11,560 |
| 2025-06-12 | 118.20 | 118.20 | 117.60 | 117.80 | 110.77 | 4,093 |
| 2025-06-11 | 119.80 | 119.80 | 118.40 | 118.40 | 111.33 | 7,235 |
| 2025-06-10 | 119.00 | 119.60 | 118.40 | 118.60 | 111.52 | 20,317 |
| 2025-06-09 | 117.80 | 119.60 | 116.80 | 118.20 | 111.14 | 30,164 |
| 2025-06-05 | 116.60 | 116.80 | 116.00 | 116.80 | 109.83 | 3,096 |
| 2025-06-04 | 115.80 | 116.80 | 115.40 | 116.00 | 109.07 | 4,628 |
| 2025-06-03 | 116.40 | 117.20 | 116.00 | 116.80 | 109.83 | 8,205 |
| 2025-06-02 | 117.00 | 117.40 | 116.20 | 117.40 | 110.39 | 5,987 |
| 2025-05-30 | 117.80 | 117.80 | 116.80 | 116.80 | 109.83 | 3,620 |
| 2025-05-28 | 117.60 | 117.60 | 116.20 | 117.20 | 110.20 | 4,572 |
| 2025-05-27 | 118.20 | 118.20 | 116.60 | 116.80 | 109.83 | 9,440 |
| 2025-05-26 | 116.20 | 116.60 | 115.00 | 116.00 | 109.07 | 18,013 |
| 2025-05-23 | 117.60 | 117.80 | 112.60 | 115.00 | 108.13 | 18,655 |
| 2025-05-22 | 115.00 | 117.80 | 115.00 | 116.60 | 109.64 | 17,980 |
| 2025-05-21 | 114.20 | 115.00 | 114.20 | 115.00 | 108.13 | 19,486 |
| 2025-05-20 | 112.00 | 114.00 | 110.80 | 114.00 | 107.19 | 27,183 |
| 2025-05-19 | 111.20 | 113.40 | 110.40 | 110.60 | 104.00 | 12,256 |
| 2025-05-16 | 110.60 | 112.00 | 110.60 | 111.20 | 104.56 | 9,265 |
| 2025-05-15 | 111.40 | 111.40 | 110.40 | 110.60 | 104.00 | 6,593 |
| 2025-05-14 | 112.00 | 114.00 | 110.20 | 111.40 | 104.75 | 18,913 |
| 2025-05-13 | 119.00 | 120.00 | 117.00 | 118.40 | 104.28 | 46,771 |
| 2025-05-12 | 120.00 | 122.60 | 119.20 | 120.00 | 105.69 | 29,178 |
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.