Kopparbergs Bryggeri AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 115.40 | 116.40 | 113.80 | 115.00 | 115.00 | 7,273 |
| 2026-10-15 | 116.00 | 116.80 | 114.00 | 115.40 | 115.40 | 9,242 |
| 2026-10-14 | 117.20 | 117.80 | 115.00 | 115.00 | 115.00 | 4,541 |
| 2026-10-13 | 116.60 | 117.20 | 115.20 | 116.60 | 116.60 | 4,707 |
| 2026-10-12 | 116.00 | 117.00 | 115.60 | 116.80 | 116.80 | 4,531 |
| 2026-10-09 | 117.20 | 117.20 | 115.60 | 116.80 | 116.80 | 3,644 |
| 2026-10-08 | 116.20 | 117.20 | 115.80 | 117.20 | 117.20 | 2,573 |
| 2026-10-07 | 116.20 | 117.00 | 115.80 | 117.00 | 117.00 | 2,694 |
| 2026-10-06 | 116.00 | 117.60 | 115.60 | 116.20 | 116.20 | 3,753 |
| 2026-10-05 | 116.80 | 118.60 | 115.80 | 117.60 | 117.60 | 3,878 |
| 2026-10-02 | 115.60 | 116.80 | 115.60 | 116.80 | 116.80 | 2,441 |
| 2026-10-01 | 117.00 | 117.00 | 115.60 | 115.60 | 115.60 | 2,386 |
| 2026-09-30 | 115.80 | 117.00 | 115.60 | 117.00 | 117.00 | 4,232 |
| 2026-09-29 | 115.80 | 116.80 | 115.60 | 115.80 | 115.80 | 2,754 |
| 2026-09-28 | 116.80 | 117.00 | 116.00 | 116.20 | 116.20 | 2,533 |
| 2026-09-25 | 116.00 | 117.00 | 115.60 | 116.80 | 116.80 | 4,264 |
| 2026-09-24 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 4,630 |
| 2026-09-23 | 117.20 | 117.20 | 115.60 | 116.80 | 116.80 | 2,146 |
| 2026-09-22 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 3,663 |
| 2026-09-21 | 116.00 | 117.80 | 116.00 | 117.00 | 117.00 | 4,233 |
| 2026-09-18 | 117.00 | 117.40 | 115.00 | 115.00 | 115.00 | 3,889 |
Page 1 of 1 · 21 trading days
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.