BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	134.93	138.15	134.50	136.85	123.64	23,860
2022-10-10	131.80	136.10	131.80	135.40	122.33	24,190
2022-10-07	133.30	134.25	131.60	132.50	119.71	49,747
2022-10-06	134.20	134.20	132.45	133.15	120.30	9,841
2022-10-05	135.95	135.95	131.75	133.80	120.89	28,430
2022-10-04	136.40	137.41	134.05	137.15	123.91	93,675
2022-10-03	131.03	134.80	129.15	133.88	120.95	25,585
2022-09-30	130.05	131.40	128.35	130.35	117.77	6,490
2022-09-29	130.50	130.50	126.25	127.83	115.49	38,063
2022-09-28	128.10	131.65	125.60	130.18	117.61	31,396
2022-09-27	126.70	130.45	126.15	129.75	117.23	39,531
2022-09-26	123.63	127.55	123.25	126.40	114.20	53,791
2022-09-23	128.13	128.20	124.70	125.60	113.48	41,476
2022-09-22	125.60	129.80	125.60	128.75	116.32	55,143
2022-09-21	128.85	131.25	128.10	129.30	116.82	36,789
2022-09-20	133.53	135.60	129.05	129.33	116.84	193,071
2022-09-16	138.20	139.05	133.80	135.83	122.71	57,768
2022-09-15	139.43	141.20	138.75	139.58	126.10	21,579
2022-09-14	140.68	141.60	139.00	139.83	126.33	44,476
2022-09-13	144.63	145.95	141.95	143.55	129.69	103,465
2022-09-12	141.08	144.10	140.85	142.88	129.08	35,961
2022-09-09	139.40	141.00	139.40	140.75	127.16	15,181
2022-09-08	137.40	139.15	136.60	136.80	123.60	49,008
2022-09-07	136.70	137.80	136.20	136.70	123.51	57,569
2022-09-06	136.15	138.55	136.15	137.78	124.48	31,482
2022-09-05	135.95	137.30	134.00	137.25	124.00	30,563
2022-09-02	136.80	139.55	135.75	138.70	125.31	34,098
2022-09-01	138.55	140.80	135.60	136.80	123.60	74,379
2022-08-31	137.90	142.90	137.90	139.20	125.76	154,705
2022-08-30	134.50	137.15	134.50	135.83	122.71	62,873
2022-08-26	137.95	140.15	135.10	136.25	123.10	44,497
2022-08-25	137.10	138.45	135.25	136.55	123.37	23,138
2022-08-24	139.60	139.60	136.80	136.80	123.60	22,447
2022-08-23	137.80	140.80	137.60	140.23	126.69	832,476
2022-08-22	136.63	138.35	135.50	137.85	124.54	104,934
2022-08-19	135.35	137.30	135.35	136.70	123.51	56,616
2022-08-18	133.78	136.65	133.30	135.28	122.22	85,456
2022-08-17	136.23	136.70	133.38	133.38	120.50	17,200
2022-08-16	135.73	137.00	134.15	136.05	122.92	56,999
2022-08-15	135.13	135.95	132.90	133.35	120.48	51,797
2022-08-12	132.60	135.00	131.60	134.75	121.74	356,514
2022-08-11	134.45	134.75	131.15	131.50	118.81	66,184
2022-08-10	129.50	134.65	129.50	133.80	120.89	122,838
2022-08-09	131.78	131.90	129.30	130.53	117.93	97,799
2022-08-08	131.53	132.45	130.45	131.60	118.90	91,221
2022-08-05	132.68	133.75	129.80	131.10	118.45	75,496
2022-08-04	131.10	132.40	130.30	131.63	118.92	90,760
2022-08-03	128.75	131.90	128.75	130.58	117.97	1,383,187
2022-08-02	129.68	130.05	127.60	129.10	116.64	203,401
2022-08-01	130.73	132.60	130.31	130.75	118.13	34,126
2022-07-29	128.10	130.75	128.10	129.83	117.29	98,581
2022-07-28	125.88	126.95	125.55	126.53	114.31	74,030
2022-07-27	122.43	125.10	121.95	124.68	112.64	91,363
2022-07-26	122.95	123.65	120.80	121.25	109.55	175,624
2022-07-25	125.05	125.05	122.20	124.13	112.14	521,196
2022-07-22	128.05	128.05	122.83	122.83	110.97	326,170
2022-07-21	128.53	130.80	125.00	127.40	115.10	495,955
2022-07-20	123.05	126.97	121.85	125.95	113.79	262,656
2022-07-19	115.50	123.35	115.04	122.38	110.56	212,392
2022-07-18	115.65	117.40	115.65	117.38	106.05	158,891

← NewerPage 18 of 22 · 1,269 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.