Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 117.50 | 118.00 | 114.50 | 116.00 | 102.16 | 18,139 |
| 2024-11-08 | 117.50 | 118.50 | 116.50 | 117.50 | 103.49 | 14,526 |
| 2024-11-07 | 118.00 | 118.50 | 117.50 | 118.50 | 104.37 | 5,713 |
| 2024-11-06 | 118.50 | 119.00 | 117.50 | 117.50 | 103.49 | 6,053 |
| 2024-11-05 | 119.00 | 119.00 | 117.50 | 117.50 | 103.49 | 6,847 |
| 2024-11-04 | 119.50 | 120.00 | 117.50 | 118.50 | 104.37 | 8,585 |
| 2024-11-01 | 119.50 | 120.50 | 118.00 | 120.50 | 106.13 | 4,242 |
| 2024-10-31 | 120.00 | 120.00 | 118.00 | 118.50 | 104.37 | 4,683 |
| 2024-10-30 | 121.00 | 121.00 | 120.00 | 120.00 | 105.69 | 1,847 |
| 2024-10-29 | 120.50 | 121.00 | 119.50 | 120.50 | 106.13 | 2,368 |
| 2024-10-28 | 120.00 | 122.50 | 118.00 | 120.00 | 105.69 | 6,398 |
| 2024-10-25 | 122.00 | 124.50 | 118.50 | 122.50 | 107.89 | 7,029 |
| 2024-10-24 | 118.00 | 122.00 | 116.50 | 120.00 | 105.69 | 15,492 |
| 2024-10-23 | 118.00 | 118.50 | 116.50 | 118.50 | 104.37 | 5,117 |
| 2024-10-22 | 117.00 | 118.50 | 116.00 | 118.50 | 104.37 | 5,441 |
| 2024-10-21 | 118.00 | 118.00 | 116.50 | 116.50 | 102.60 | 6,941 |
| 2024-10-18 | 116.50 | 118.00 | 116.50 | 118.00 | 103.93 | 6,524 |
| 2024-10-17 | 118.00 | 118.50 | 116.00 | 117.00 | 103.04 | 4,003 |
| 2024-10-16 | 119.00 | 119.00 | 117.50 | 118.00 | 103.93 | 4,771 |
| 2024-10-15 | 117.50 | 120.00 | 117.50 | 119.50 | 105.25 | 5,691 |
| 2024-10-14 | 118.00 | 118.00 | 116.50 | 117.50 | 103.49 | 11,055 |
| 2024-10-11 | 117.00 | 118.00 | 117.00 | 118.00 | 103.93 | 10,677 |
| 2024-10-10 | 117.00 | 118.00 | 116.50 | 117.00 | 103.04 | 4,477 |
| 2024-10-09 | 119.00 | 119.50 | 116.00 | 117.00 | 103.04 | 14,715 |
| 2024-10-08 | 119.50 | 120.00 | 118.50 | 119.00 | 104.81 | 3,998 |
| 2024-10-07 | 119.50 | 120.00 | 119.00 | 119.50 | 105.25 | 4,449 |
| 2024-10-04 | 120.00 | 120.00 | 118.00 | 119.50 | 105.25 | 8,116 |
| 2024-10-03 | 119.00 | 119.50 | 118.50 | 118.50 | 104.37 | 3,572 |
| 2024-10-02 | 119.00 | 119.00 | 118.00 | 119.00 | 104.81 | 9,037 |
| 2024-10-01 | 120.00 | 120.00 | 118.50 | 119.00 | 104.81 | 9,873 |
| 2024-09-30 | 119.50 | 120.00 | 119.00 | 120.00 | 105.69 | 9,226 |
| 2024-09-27 | 121.00 | 121.00 | 119.00 | 119.50 | 105.25 | 7,403 |
| 2024-09-26 | 120.50 | 121.00 | 120.00 | 121.00 | 106.57 | 8,054 |
| 2024-09-25 | 122.00 | 122.50 | 121.00 | 121.00 | 106.57 | 5,250 |
| 2024-09-24 | 122.00 | 123.00 | 121.00 | 122.00 | 107.45 | 10,759 |
| 2024-09-23 | 120.00 | 122.00 | 120.00 | 122.00 | 107.45 | 7,928 |
| 2024-09-20 | 120.50 | 121.50 | 119.00 | 119.50 | 105.25 | 9,422 |
| 2024-09-19 | 120.50 | 122.00 | 120.00 | 120.50 | 106.13 | 6,564 |
| 2024-09-18 | 121.00 | 121.50 | 119.00 | 120.00 | 105.69 | 6,650 |
| 2024-09-17 | 120.00 | 122.00 | 119.00 | 120.50 | 106.13 | 13,577 |
| 2024-09-16 | 122.50 | 122.50 | 120.50 | 121.00 | 106.57 | 5,693 |
| 2024-09-13 | 121.50 | 123.00 | 119.00 | 123.00 | 108.33 | 15,738 |
| 2024-09-12 | 121.00 | 122.00 | 120.50 | 121.50 | 107.01 | 3,230 |
| 2024-09-11 | 122.00 | 122.00 | 121.00 | 121.00 | 106.57 | 3,598 |
| 2024-09-10 | 121.50 | 124.00 | 121.00 | 121.50 | 107.01 | 4,505 |
| 2024-09-09 | 123.00 | 123.00 | 120.50 | 121.50 | 107.01 | 5,859 |
| 2024-09-06 | 122.50 | 124.50 | 122.00 | 123.00 | 108.33 | 3,773 |
| 2024-09-05 | 122.50 | 123.50 | 122.50 | 122.50 | 107.89 | 3,540 |
| 2024-09-04 | 123.00 | 124.00 | 121.50 | 122.50 | 107.89 | 4,123 |
| 2024-09-03 | 121.50 | 126.50 | 121.50 | 123.00 | 108.33 | 25,928 |
| 2024-09-02 | 122.00 | 122.50 | 121.50 | 121.50 | 107.01 | 3,157 |
| 2024-08-30 | 123.00 | 123.00 | 121.00 | 122.00 | 107.45 | 14,478 |
| 2024-08-29 | 124.00 | 124.00 | 121.50 | 123.00 | 108.33 | 7,672 |
| 2024-08-28 | 123.50 | 125.00 | 123.50 | 124.00 | 109.21 | 18,692 |
| 2024-08-27 | 123.00 | 124.00 | 122.50 | 123.00 | 108.33 | 10,541 |
| 2024-08-26 | 122.50 | 124.00 | 122.50 | 123.00 | 108.33 | 5,820 |
| 2024-08-23 | 121.50 | 124.00 | 121.50 | 123.00 | 108.33 | 26,979 |
| 2024-08-22 | 124.50 | 126.00 | 120.00 | 121.50 | 107.01 | 49,017 |
| 2024-08-21 | 128.50 | 129.00 | 124.00 | 124.50 | 109.65 | 67,682 |
| 2024-08-20 | 132.00 | 134.00 | 131.00 | 133.00 | 117.14 | 11,034 |
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.