Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 118.80 | 119.80 | 118.40 | 119.60 | 105.33 | 11,229 |
| 2025-05-08 | 118.00 | 118.80 | 117.20 | 118.80 | 104.63 | 14,706 |
| 2025-05-07 | 117.80 | 117.80 | 116.60 | 117.80 | 103.75 | 16,719 |
| 2025-05-06 | 117.20 | 117.20 | 115.00 | 116.00 | 102.16 | 16,631 |
| 2025-05-05 | 117.20 | 117.40 | 116.60 | 116.80 | 102.87 | 6,089 |
| 2025-05-02 | 118.80 | 118.80 | 116.40 | 117.00 | 103.04 | 7,662 |
| 2025-04-30 | 115.80 | 116.20 | 115.00 | 116.20 | 102.34 | 2,983 |
| 2025-04-29 | 115.60 | 115.80 | 115.00 | 115.80 | 101.99 | 2,205 |
| 2025-04-28 | 116.20 | 116.20 | 115.00 | 115.80 | 101.99 | 5,028 |
| 2025-04-25 | 115.00 | 116.40 | 115.00 | 115.40 | 101.64 | 3,780 |
| 2025-04-24 | 116.00 | 116.00 | 114.60 | 115.60 | 101.81 | 6,113 |
| 2025-04-23 | 115.00 | 119.20 | 114.40 | 116.00 | 102.16 | 6,623 |
| 2025-04-22 | 115.00 | 115.80 | 114.00 | 115.00 | 101.28 | 9,144 |
| 2025-04-17 | 113.80 | 116.00 | 113.20 | 115.00 | 101.28 | 5,643 |
| 2025-04-16 | 113.60 | 114.00 | 112.40 | 113.80 | 100.23 | 4,227 |
| 2025-04-15 | 113.40 | 113.60 | 112.00 | 113.00 | 99.522 | 4,744 |
| 2025-04-14 | 112.00 | 114.60 | 112.00 | 113.00 | 99.522 | 10,972 |
| 2025-04-11 | 112.00 | 112.00 | 110.00 | 112.00 | 98.641 | 3,131 |
| 2025-04-10 | 112.00 | 115.00 | 110.00 | 112.00 | 98.641 | 5,830 |
| 2025-04-09 | 110.60 | 111.80 | 107.40 | 108.60 | 95.647 | 6,985 |
| 2025-04-08 | 109.00 | 112.00 | 106.60 | 110.80 | 97.584 | 8,273 |
| 2025-04-07 | 108.60 | 109.80 | 100.00 | 108.20 | 95.294 | 13,665 |
| 2025-04-04 | 112.00 | 112.50 | 107.00 | 110.00 | 96.880 | 8,030 |
| 2025-04-03 | 113.00 | 114.00 | 111.50 | 112.00 | 98.641 | 6,189 |
| 2025-04-02 | 113.00 | 114.50 | 111.50 | 113.00 | 99.522 | 10,393 |
| 2025-04-01 | 112.50 | 115.50 | 112.50 | 113.00 | 99.522 | 3,937 |
| 2025-03-31 | 112.00 | 113.50 | 111.50 | 113.00 | 99.522 | 3,960 |
| 2025-03-28 | 112.50 | 112.50 | 111.50 | 112.50 | 99.082 | 2,519 |
| 2025-03-27 | 111.50 | 112.50 | 111.00 | 112.00 | 98.641 | 7,510 |
| 2025-03-26 | 115.00 | 115.50 | 111.00 | 111.50 | 98.201 | 8,472 |
| 2025-03-25 | 113.50 | 114.50 | 113.50 | 114.00 | 100.40 | 4,974 |
| 2025-03-24 | 113.50 | 113.50 | 112.00 | 113.50 | 99.962 | 4,695 |
| 2025-03-21 | 112.50 | 112.50 | 111.50 | 112.50 | 99.082 | 2,308 |
| 2025-03-20 | 112.00 | 112.50 | 111.50 | 112.50 | 99.082 | 2,147 |
| 2025-03-19 | 113.50 | 113.50 | 112.00 | 112.00 | 98.641 | 5,900 |
| 2025-03-18 | 114.00 | 114.50 | 113.00 | 113.50 | 99.962 | 4,706 |
| 2025-03-17 | 114.50 | 114.50 | 112.50 | 113.50 | 99.962 | 4,706 |
| 2025-03-14 | 113.50 | 115.00 | 112.00 | 113.50 | 99.962 | 3,969 |
| 2025-03-13 | 115.00 | 115.00 | 113.00 | 113.00 | 99.522 | 4,271 |
| 2025-03-12 | 113.00 | 115.50 | 112.00 | 115.00 | 101.28 | 8,277 |
| 2025-03-11 | 113.00 | 113.50 | 111.50 | 112.00 | 98.641 | 5,782 |
| 2025-03-10 | 113.50 | 113.50 | 112.00 | 113.00 | 99.522 | 2,860 |
| 2025-03-07 | 113.00 | 114.00 | 112.00 | 112.00 | 98.641 | 4,691 |
| 2025-03-06 | 114.00 | 114.00 | 113.00 | 113.50 | 99.962 | 2,287 |
| 2025-03-05 | 114.00 | 114.00 | 112.50 | 114.00 | 100.40 | 4,755 |
| 2025-03-04 | 115.00 | 115.50 | 112.50 | 114.00 | 100.40 | 4,065 |
| 2025-03-03 | 115.50 | 116.00 | 114.00 | 115.00 | 101.28 | 13,815 |
| 2025-02-28 | 113.00 | 115.00 | 112.50 | 115.00 | 101.28 | 3,396 |
| 2025-02-27 | 113.50 | 114.50 | 112.50 | 113.00 | 99.522 | 4,677 |
| 2025-02-26 | 115.50 | 115.50 | 112.50 | 113.50 | 99.962 | 9,195 |
| 2025-02-25 | 115.00 | 115.50 | 114.50 | 115.50 | 101.72 | 4,288 |
| 2025-02-24 | 115.00 | 116.00 | 114.50 | 115.00 | 101.28 | 6,793 |
| 2025-02-21 | 112.00 | 115.00 | 112.00 | 115.00 | 101.28 | 10,095 |
| 2025-02-20 | 113.00 | 113.00 | 110.50 | 112.00 | 98.641 | 11,862 |
| 2025-02-19 | 115.00 | 115.00 | 109.00 | 111.00 | 97.760 | 33,636 |
| 2025-02-18 | 112.50 | 115.00 | 111.50 | 113.50 | 99.962 | 2,800 |
| 2025-02-17 | 113.50 | 113.50 | 111.50 | 111.50 | 98.201 | 3,993 |
| 2025-02-14 | 111.00 | 117.50 | 110.00 | 113.50 | 99.962 | 8,769 |
| 2025-02-13 | 109.00 | 111.00 | 109.00 | 111.00 | 97.760 | 5,113 |
| 2025-02-12 | 109.50 | 110.00 | 109.00 | 110.00 | 96.880 | 13,352 |
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.