BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	149.40	151.85	149.40	149.75	122.12	297,446
2022-04-14	148.93	149.20	147.20	147.78	120.51	261,940
2022-04-13	145.15	147.80	144.90	147.78	120.51	519,150
2022-04-12	144.65	146.00	142.50	145.23	118.43	315,126
2022-04-11	143.15	145.20	142.75	144.08	117.49	138,265
2022-04-08	142.85	143.90	141.80	142.28	116.02	262,644
2022-04-07	142.70	144.55	141.75	141.93	115.74	143,754
2022-04-06	143.55	144.15	139.85	141.15	115.11	223,438
2022-04-05	140.15	143.05	140.15	142.30	116.04	670,277
2022-04-04	141.25	141.25	138.85	140.38	114.47	311,377
2022-04-01	139.75	141.80	139.75	141.58	115.45	149,015
2022-03-31	140.80	141.65	139.00	139.70	113.92	212,761
2022-03-30	141.75	141.85	139.10	141.35	115.27	252,250
2022-03-29	141.88	143.30	141.10	141.15	115.11	1,217,463
2022-03-28	143.68	143.75	140.20	140.43	114.52	5,291,819
2022-03-25	138.18	142.05	136.60	141.35	115.27	675,172
2022-03-24	132.95	136.05	132.50	135.15	110.21	831,919
2022-03-23	135.03	135.30	133.30	133.85	109.15	420,330
2022-03-22	131.83	134.85	131.83	134.48	109.66	840,097
2022-03-21	131.18	132.56	130.95	132.40	107.97	7,251,590
2022-03-18	132.38	134.15	130.05	131.03	106.85	378,684
2022-03-17	133.60	133.95	131.25	132.50	108.05	188,921
2022-03-16	130.50	133.00	130.50	132.55	108.09	383,456
2022-03-15	130.23	130.35	127.80	128.20	104.55	205,906
2022-03-14	129.55	132.25	129.05	131.65	107.36	360,677
2022-03-11	128.70	130.15	127.85	128.08	104.44	274,469
2022-03-10	128.95	129.00	127.78	127.78	104.20	258,883
2022-03-09	125.63	130.10	124.95	127.90	104.30	184,132
2022-03-08	122.00	126.05	122.00	123.20	100.47	148,735
2022-03-07	121.58	126.00	119.80	124.78	101.75	356,361
2022-03-04	126.40	126.40	122.85	125.03	101.96	298,839
2022-03-03	131.03	132.08	127.55	128.50	104.79	143,336
2022-03-02	129.20	132.15	128.00	131.43	107.18	165,227
2022-03-01	134.05	134.05	130.20	130.68	106.56	170,683
2022-02-28	133.78	135.85	132.30	132.80	108.30	72,663
2022-02-25	133.55	135.85	131.10	134.83	109.95	126,420
2022-02-24	129.28	132.95	126.80	132.18	107.79	181,642
2022-02-23	135.88	136.95	135.25	136.40	111.23	213,150
2022-02-22	131.50	136.10	131.50	135.35	110.38	94,751
2022-02-21	139.20	139.65	134.30	135.75	110.70	201,420
2022-02-18	139.05	139.75	137.30	138.73	113.13	211,755
2022-02-17	142.85	143.30	138.61	138.98	113.33	112,641
2022-02-16	144.60	145.20	142.70	143.80	117.27	182,824
2022-02-15	141.65	144.36	141.65	143.68	117.17	56,748
2022-02-14	143.80	144.25	141.30	142.58	116.27	137,456
2022-02-11	146.53	147.50	145.80	146.60	119.55	69,781
2022-02-10	147.55	148.95	146.60	147.85	120.57	139,182
2022-02-09	146.36	149.15	146.36	147.33	120.14	102,568
2022-02-08	144.38	146.90	144.05	145.43	118.59	84,361
2022-02-07	145.30	146.30	144.04	145.40	118.57	45,952
2022-02-04	147.00	147.00	144.15	144.60	117.92	54,272
2022-02-03	148.60	148.60	146.50	147.53	120.31	67,087
2022-02-02	150.38	150.90	148.40	149.28	121.73	56,954
2022-02-01	147.60	150.40	147.60	149.43	121.85	101,052
2022-01-31	150.25	150.25	145.65	146.25	119.27	122,456
2022-01-28	152.80	153.60	145.45	147.93	120.63	152,905
2022-01-27	148.25	149.55	145.70	148.63	121.20	205,585
2022-01-26	149.10	149.90	147.85	148.78	121.32	53,979
2022-01-25	146.60	148.30	145.65	146.95	119.84	176,114
2022-01-24	148.45	148.45	142.85	143.63	117.12	88,587

← NewerPage 20 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.