Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 110.50 | 110.50 | 109.50 | 110.00 | 96.880 | 2,696 |
| 2025-02-10 | 110.50 | 110.50 | 109.00 | 109.50 | 96.439 | 8,284 |
| 2025-02-07 | 110.50 | 111.00 | 109.50 | 110.50 | 97.320 | 5,686 |
| 2025-02-06 | 109.00 | 110.50 | 109.00 | 110.50 | 97.320 | 2,307 |
| 2025-02-05 | 109.00 | 110.00 | 109.00 | 110.00 | 96.880 | 4,688 |
| 2025-02-04 | 109.00 | 110.00 | 108.50 | 109.00 | 95.999 | 3,375 |
| 2025-02-03 | 109.00 | 109.50 | 108.00 | 109.00 | 95.999 | 3,889 |
| 2025-01-31 | 108.00 | 109.50 | 107.50 | 109.50 | 96.439 | 5,016 |
| 2025-01-30 | 110.00 | 110.00 | 107.00 | 108.00 | 95.118 | 17,406 |
| 2025-01-29 | 108.50 | 110.00 | 108.00 | 109.00 | 95.999 | 8,784 |
| 2025-01-28 | 108.50 | 109.00 | 108.00 | 108.00 | 95.118 | 5,294 |
| 2025-01-27 | 109.00 | 109.00 | 108.00 | 108.50 | 95.559 | 5,135 |
| 2025-01-24 | 108.50 | 109.00 | 108.00 | 109.00 | 95.999 | 6,852 |
| 2025-01-23 | 109.00 | 109.00 | 108.00 | 108.50 | 95.559 | 6,394 |
| 2025-01-22 | 109.00 | 109.00 | 108.50 | 109.00 | 95.999 | 3,963 |
| 2025-01-21 | 109.00 | 109.50 | 108.00 | 109.00 | 95.999 | 12,074 |
| 2025-01-20 | 108.50 | 109.00 | 107.50 | 109.00 | 95.999 | 2,665 |
| 2025-01-17 | 108.00 | 109.00 | 107.00 | 109.00 | 95.999 | 16,693 |
| 2025-01-16 | 109.00 | 109.00 | 108.00 | 109.00 | 95.999 | 5,747 |
| 2025-01-15 | 108.00 | 109.00 | 107.00 | 109.00 | 95.999 | 9,326 |
| 2025-01-14 | 108.00 | 108.50 | 107.00 | 108.00 | 95.118 | 12,031 |
| 2025-01-13 | 109.00 | 109.50 | 107.00 | 108.00 | 95.118 | 5,603 |
| 2025-01-10 | 110.00 | 111.00 | 109.00 | 109.00 | 95.999 | 5,151 |
| 2025-01-09 | 111.50 | 111.50 | 110.00 | 110.00 | 96.880 | 5,173 |
| 2025-01-08 | 112.00 | 112.50 | 110.50 | 111.50 | 98.201 | 4,655 |
| 2025-01-07 | 112.00 | 112.00 | 110.50 | 112.00 | 98.641 | 5,562 |
| 2025-01-03 | 111.00 | 113.00 | 111.00 | 112.00 | 98.641 | 5,674 |
| 2025-01-02 | 110.00 | 112.50 | 110.00 | 112.50 | 99.082 | 7,353 |
| 2024-12-30 | 110.00 | 110.50 | 109.00 | 110.50 | 97.320 | 5,046 |
| 2024-12-27 | 109.50 | 113.50 | 108.50 | 110.50 | 97.320 | 10,730 |
| 2024-12-23 | 109.00 | 109.50 | 108.00 | 109.50 | 96.439 | 3,518 |
| 2024-12-20 | 109.50 | 109.50 | 108.00 | 109.00 | 95.999 | 3,593 |
| 2024-12-19 | 108.00 | 109.50 | 108.00 | 109.50 | 96.439 | 7,894 |
| 2024-12-18 | 108.50 | 109.50 | 108.50 | 109.50 | 96.439 | 5,886 |
| 2024-12-17 | 109.50 | 109.50 | 108.00 | 109.00 | 95.999 | 7,272 |
| 2024-12-16 | 109.50 | 111.00 | 109.50 | 110.00 | 96.880 | 4,971 |
| 2024-12-13 | 110.50 | 110.50 | 109.00 | 109.00 | 95.999 | 8,468 |
| 2024-12-12 | 110.50 | 110.50 | 109.00 | 110.00 | 96.880 | 9,777 |
| 2024-12-11 | 109.50 | 110.50 | 109.50 | 110.00 | 96.880 | 5,004 |
| 2024-12-10 | 109.00 | 110.50 | 108.00 | 109.50 | 96.439 | 13,641 |
| 2024-12-09 | 110.00 | 110.00 | 108.50 | 109.50 | 96.439 | 11,383 |
| 2024-12-06 | 110.00 | 110.00 | 109.00 | 109.00 | 95.999 | 8,069 |
| 2024-12-05 | 109.50 | 110.00 | 109.00 | 110.00 | 96.880 | 3,601 |
| 2024-12-04 | 109.00 | 110.00 | 109.00 | 109.50 | 96.439 | 9,029 |
| 2024-12-03 | 108.50 | 110.00 | 108.00 | 109.50 | 96.439 | 8,182 |
| 2024-12-02 | 110.50 | 111.50 | 108.50 | 108.50 | 95.559 | 7,144 |
| 2024-11-29 | 109.00 | 110.00 | 109.00 | 109.50 | 96.439 | 6,556 |
| 2024-11-28 | 109.50 | 110.50 | 108.50 | 109.00 | 95.999 | 10,948 |
| 2024-11-27 | 111.00 | 112.00 | 108.00 | 110.00 | 96.880 | 14,627 |
| 2024-11-26 | 111.50 | 112.50 | 111.00 | 111.50 | 98.201 | 5,895 |
| 2024-11-25 | 111.50 | 112.00 | 110.00 | 112.00 | 98.641 | 5,940 |
| 2024-11-22 | 112.00 | 114.00 | 111.00 | 112.00 | 98.641 | 73,131 |
| 2024-11-21 | 114.00 | 115.00 | 113.00 | 113.00 | 99.522 | 24,288 |
| 2024-11-20 | 114.00 | 118.00 | 110.00 | 115.00 | 101.28 | 80,735 |
| 2024-11-19 | 122.00 | 122.00 | 117.50 | 119.50 | 105.25 | 8,933 |
| 2024-11-18 | 121.00 | 123.00 | 119.50 | 122.00 | 107.45 | 3,998 |
| 2024-11-15 | 120.50 | 121.50 | 118.00 | 120.50 | 106.13 | 3,638 |
| 2024-11-14 | 115.50 | 121.00 | 115.50 | 121.00 | 106.57 | 3,987 |
| 2024-11-13 | 115.50 | 117.00 | 115.50 | 116.00 | 102.16 | 4,018 |
| 2024-11-12 | 116.00 | 117.50 | 115.50 | 115.50 | 101.72 | 6,299 |
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.