BillerudKorsnas AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	133.45	134.80	132.75	133.88	120.95	58,844
2023-01-06	130.73	130.73	130.73	130.73	118.11	0
2023-01-05	129.53	132.80	127.10	130.73	118.11	151,393
2023-01-04	130.15	130.75	128.90	130.73	118.11	126,234
2023-01-03	128.20	130.20	128.06	129.55	117.05	187,722
2022-12-30	129.60	130.15	127.09	129.30	116.82	15,606
2022-12-29	128.83	130.50	128.10	129.95	117.41	47,839
2022-12-28	130.40	131.70	128.90	130.20	117.63	121,916
2022-12-23	128.78	131.05	128.75	130.48	117.88	81,674
2022-12-22	129.13	130.45	128.25	129.33	116.84	19,735
2022-12-21	133.45	133.45	129.05	130.60	117.99	165,054
2022-12-20	137.73	138.85	137.05	137.63	124.34	16,908
2022-12-19	140.85	140.85	138.35	139.20	125.76	52,317
2022-12-16	138.83	140.95	138.35	139.85	126.35	47,269
2022-12-15	146.43	146.55	139.10	139.80	126.31	35,509
2022-12-14	146.88	148.55	142.65	147.85	133.58	395,848
2022-12-13	147.35	149.95	146.75	146.88	132.70	120,521
2022-12-12	146.38	148.05	144.70	146.23	132.11	60,156
2022-12-09	144.70	148.60	144.57	148.33	134.01	80,887
2022-12-08	144.05	144.75	138.85	144.08	130.17	162,702
2022-12-07	145.10	145.55	143.15	144.78	130.80	46,293
2022-12-06	146.70	146.70	144.30	145.10	131.09	393,062
2022-12-05	146.15	148.70	146.00	146.48	132.34	59,238
2022-12-02	146.25	147.80	144.85	146.70	132.54	104,291
2022-12-01	148.05	148.80	144.45	144.98	130.98	68,771
2022-11-30	145.55	147.85	143.95	145.38	131.34	449,929
2022-11-29	140.80	144.75	138.90	143.63	129.76	21,286
2022-11-28	142.25	142.45	140.35	141.13	127.50	45,002
2022-11-25	144.98	145.15	141.33	141.90	128.20	18,125
2022-11-24	146.80	147.60	144.41	145.83	131.75	78,999
2022-11-23	146.48	148.47	146.45	148.38	134.05	42,777
2022-11-22	146.88	147.60	146.45	147.18	132.97	60,562
2022-11-21	146.50	147.15	144.75	146.20	132.09	13,759
2022-11-18	145.68	147.80	144.70	146.65	132.49	71,409
2022-11-17	146.68	148.30	143.80	144.95	130.96	74,411
2022-11-16	143.73	146.90	140.60	146.63	132.47	209,380
2022-11-15	151.30	151.30	149.15	151.23	136.63	143,233
2022-11-14	152.70	153.50	150.60	150.60	136.06	47,287
2022-11-11	155.90	156.25	151.10	152.50	137.78	100,525
2022-11-10	150.30	154.70	148.15	153.90	139.05	43,871
2022-11-09	151.10	153.20	151.10	152.08	137.40	59,994
2022-11-08	149.83	151.95	149.35	150.95	136.38	473,428
2022-11-07	147.60	150.75	147.60	150.60	136.06	36,438
2022-11-04	143.60	148.10	142.78	142.78	128.99	42,019
2022-11-03	142.40	143.30	141.00	142.78	128.99	36,142
2022-11-02	142.18	144.65	141.60	143.65	129.78	50,544
2022-11-01	143.73	144.45	141.25	141.25	127.62	35,568
2022-10-31	144.20	144.85	142.15	142.43	128.68	17,129
2022-10-28	143.93	144.80	140.45	143.25	129.42	69,710
2022-10-27	145.30	146.80	142.40	144.43	130.48	53,019
2022-10-26	146.95	148.30	142.45	145.18	131.16	42,008
2022-10-25	142.08	148.90	137.25	148.50	134.17	133,884
2022-10-24	140.68	143.70	140.15	142.83	129.04	161,946
2022-10-21	144.55	144.55	137.35	139.55	126.08	593,405
2022-10-20	145.20	147.80	145.20	146.63	132.47	42,987
2022-10-19	146.50	146.50	144.40	146.35	132.22	25,681
2022-10-18	144.88	146.95	143.25	146.43	132.29	42,534
2022-10-17	139.75	144.45	139.50	143.50	129.65	775,805
2022-10-14	139.75	142.45	138.70	139.83	126.33	33,755
2022-10-13	137.03	139.38	134.65	139.38	125.92	72,580

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	2.0000 SEK
2025-05-21	3.5000 SEK
2024-05-22	2.0000 SEK
2023-05-25	2.0000 SEK
2022-05-11	4.3000 SEK
2021-05-06	4.3000 SEK
2020-05-06	4.3000 SEK
2019-11-12	2.1500 SEK
2019-05-10	2.1500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.