BillerudKorsnas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	148.45	148.45	142.85	143.63	117.12	88,587
2022-01-21	156.63	157.45	149.40	150.25	122.53	65,953
2022-01-20	162.30	162.90	161.35	162.65	132.64	227,519
2022-01-19	158.86	163.50	158.86	161.90	132.03	78,370
2022-01-18	159.95	159.95	158.52	159.63	130.17	75,685
2022-01-17	160.73	161.85	160.40	160.65	131.01	32,675
2022-01-14	163.35	163.35	160.65	161.33	131.56	72,865
2022-01-13	164.65	166.65	163.95	164.65	134.27	234,632
2022-01-12	166.73	166.75	164.20	165.70	135.13	130,103
2022-01-11	167.33	168.45	165.00	165.23	134.74	47,927
2022-01-10	169.60	169.60	165.90	166.98	136.17	66,050
2022-01-07	172.38	172.85	170.55	172.50	140.67	77,683
2022-01-06	168.90	168.90	168.90	168.90	137.74	0
2022-01-05	169.70	172.50	168.90	168.90	137.74	29,083
2022-01-04	167.15	169.45	167.00	168.90	137.74	93,797
2021-12-31	170.05	170.05	170.05	170.05	138.67	0
2021-12-30	170.90	171.25	168.45	170.05	138.67	60,649
2021-12-29	167.15	170.77	167.15	170.13	138.74	54,146
2021-12-24	162.50	162.50	162.50	162.50	132.52	0
2021-12-23	162.50	165.20	162.50	162.50	132.52	191,375
2021-12-22	159.78	161.05	158.65	160.88	131.19	101,438
2021-12-21	162.70	162.70	156.35	158.40	129.17	291,828
2021-12-20	179.50	179.95	162.20	162.58	132.58	113,381
2021-12-17	181.35	183.75	181.35	182.00	148.42	59,082
2021-12-16	185.33	185.85	182.00	182.48	148.81	13,054
2021-12-15	185.78	186.15	181.95	183.35	149.52	63,690
2021-12-14	187.65	188.80	185.10	186.08	151.74	637,483
2021-12-13	187.05	190.10	187.05	187.48	152.88	36,894
2021-12-10	186.80	186.80	184.05	185.83	151.54	20,679
2021-12-09	187.10	188.30	185.04	186.88	152.39	73,905
2021-12-08	190.45	190.60	186.35	188.10	153.39	44,163
2021-12-07	189.90	192.15	189.90	191.43	156.11	64,040
2021-12-06	188.63	190.00	188.45	189.65	154.66	66,989
2021-12-03	188.18	188.18	188.18	188.18	153.45	23,542
2021-12-02	189.63	192.05	189.55	191.80	156.41	42,936
2021-12-01	189.23	191.90	188.25	191.05	155.80	59,620
2021-11-30	188.13	190.75	187.00	188.95	154.09	33,304
2021-11-29	188.50	191.80	187.10	191.48	156.15	52,828
2021-11-26	185.95	187.60	185.95	187.10	152.58	57,297
2021-11-25	189.90	191.40	189.90	190.15	155.07	12,517
2021-11-24	190.55	190.55	188.33	188.33	153.58	41,647
2021-11-23	189.50	192.35	188.85	191.50	156.17	28,405
2021-11-22	191.80	193.45	190.10	190.33	155.21	27,659
2021-11-19	189.73	191.55	188.95	191.15	155.88	9,544
2021-11-18	190.23	192.75	187.50	191.78	156.39	113,913
2021-11-17	193.75	193.75	186.40	189.83	154.80	101,388
2021-11-16	195.45	196.30	194.55	195.48	159.41	18,645
2021-11-15	194.60	195.15	193.95	194.68	158.76	7,700
2021-11-12	192.45	195.85	192.45	194.73	158.80	25,673
2021-11-11	188.50	192.10	188.50	191.78	156.39	19,857
2021-11-10	186.05	187.40	185.45	185.98	151.66	5,860
2021-11-09	184.10	187.35	183.85	185.75	151.48	38,247
2021-11-08	183.68	184.80	182.80	183.68	149.79	37,232
2021-11-05	184.88	185.55	183.20	183.20	149.40	4,444
2021-11-04	183.98	185.80	183.10	183.20	149.40	15,750
2021-11-03	180.40	182.90	180.20	182.05	148.46	53,184
2021-11-02	180.18	180.45	179.15	179.30	146.22	17,762
2021-11-01	180.70	182.50	180.10	181.25	147.81	9,105
2021-10-29	180.60	180.60	178.85	180.13	146.89	32,232
2021-10-28	179.25	181.70	177.50	180.10	146.87	13,187

← NewerPage 21 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.