BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	112.98	114.85	111.75	114.38	103.34	157,162
2022-07-14	113.15	113.75	111.40	112.00	101.19	1,150,139
2022-07-13	116.94	116.94	112.70	113.30	102.36	210,598
2022-07-12	114.58	117.28	114.15	117.28	105.96	82,488
2022-07-11	116.40	116.40	114.20	114.70	103.63	97,090
2022-07-08	120.00	120.00	117.50	119.60	108.06	156,330
2022-07-07	117.58	120.45	116.75	119.63	108.08	291,587
2022-07-06	115.85	119.10	115.85	118.55	107.11	270,316
2022-07-05	119.70	120.00	113.35	114.18	103.15	248,266
2022-07-04	118.95	119.90	117.30	119.10	107.60	92,619
2022-07-01	116.75	120.05	116.75	117.28	105.96	105,976
2022-06-30	119.95	119.95	117.00	119.35	107.83	122,483
2022-06-29	120.56	123.40	120.56	123.03	111.15	146,397
2022-06-28	120.80	123.00	120.35	121.53	109.79	106,984
2022-06-27	120.43	121.80	117.70	119.45	107.92	129,522
2022-06-24	118.38	118.38	118.38	118.38	106.95	0
2022-06-23	121.33	121.65	117.20	118.38	106.95	324,120
2022-06-22	115.68	118.60	115.10	117.83	106.45	117,023
2022-06-21	118.85	120.40	117.15	117.58	106.23	131,051
2022-06-20	116.43	118.35	115.50	117.63	106.27	142,771
2022-06-17	117.43	117.85	114.75	115.58	104.42	279,566
2022-06-16	117.70	117.70	114.20	117.33	106.00	144,952
2022-06-15	112.45	117.60	112.45	117.33	106.00	123,606
2022-06-14	116.60	116.60	110.30	110.55	99.879	741,607
2022-06-13	117.40	117.40	112.95	116.68	105.41	535,702
2022-06-10	120.53	120.75	116.65	117.45	106.11	225,971
2022-06-09	123.80	123.90	119.70	120.48	108.85	560,366
2022-06-08	126.30	126.50	122.65	123.30	111.40	282,380
2022-06-07	126.33	126.90	124.80	125.05	112.98	1,016,622
2022-06-06	124.78	124.78	124.78	124.78	112.73	0
2022-06-01	133.63	134.00	124.78	124.78	112.73	288,700
2022-05-31	133.45	133.45	129.60	133.05	120.21	2,314,191
2022-05-30	140.40	143.35	140.40	143.10	120.44	174,592
2022-05-27	132.28	139.00	132.05	138.60	116.65	627,343
2022-05-26	133.95	133.95	133.95	133.95	112.74	0
2022-05-25	133.88	135.90	132.44	133.95	112.74	121,481
2022-05-24	135.90	136.10	133.39	133.95	112.74	100,747
2022-05-23	135.73	135.75	133.00	134.65	113.33	163,174
2022-05-20	134.39	136.95	134.39	134.80	113.46	226,242
2022-05-19	136.70	136.95	132.70	135.28	113.86	4,421,980
2022-05-18	139.48	139.80	137.29	138.10	116.23	1,181,420
2022-05-17	137.50	140.70	136.75	138.90	116.91	210,064
2022-05-16	134.30	137.85	134.30	135.70	114.21	2,199,564
2022-05-13	135.55	137.05	134.70	134.78	113.43	206,587
2022-05-12	135.70	135.70	131.45	133.53	112.38	284,985
2022-05-11	134.58	138.08	133.00	138.08	116.21	326,116
2022-05-10	137.13	139.85	134.60	138.30	112.78	188,523
2022-05-09	139.85	140.30	134.25	135.93	110.85	272,676
2022-05-06	153.00	153.00	139.69	141.43	115.33	450,518
2022-05-05	157.75	157.75	144.20	149.65	122.04	937,963
2022-05-04	151.03	152.10	149.30	151.58	123.61	152,140
2022-05-03	151.75	152.65	149.40	149.98	122.30	1,231,196
2022-04-29	151.83	154.60	151.60	153.90	125.50	217,712
2022-04-28	149.63	152.00	149.50	151.18	123.28	416,150
2022-04-27	144.35	149.40	144.35	149.30	121.75	480,202
2022-04-26	146.58	147.45	144.40	144.73	118.02	331,243
2022-04-25	147.13	148.85	145.15	146.53	119.49	458,825
2022-04-22	153.03	153.55	150.30	151.28	123.36	594,808
2022-04-21	153.88	155.10	151.90	153.83	125.44	256,523
2022-04-20	151.60	154.80	151.20	153.80	125.42	209,448

← NewerPage 19 of 22 · 1,263 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.