Kopparbergs Bryggeri AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	112.60	112.60	109.60	109.60	103.06	15,454
2026-02-04	112.20	114.00	110.00	112.60	105.88	7,352
2026-02-03	111.80	113.60	111.00	112.20	105.50	8,027
2026-02-02	110.40	111.80	109.40	111.80	105.12	4,996
2026-01-30	110.80	111.60	110.00	111.60	104.94	4,928
2026-01-29	111.40	111.40	110.80	110.80	104.18	2,691
2026-01-28	110.80	111.40	110.00	111.40	104.75	10,634
2026-01-27	110.20	111.40	110.00	111.40	104.75	3,688
2026-01-26	109.80	111.00	109.60	110.20	103.62	6,298
2026-01-23	111.00	111.40	109.80	110.20	103.62	9,380
2026-01-22	110.80	111.40	109.80	111.00	104.37	9,077
2026-01-21	109.80	111.40	109.80	110.80	104.18	4,775
2026-01-20	110.40	110.40	109.20	109.60	103.06	7,897
2026-01-19	111.40	111.40	109.80	110.00	103.43	7,779
2026-01-16	111.40	111.40	110.60	111.00	104.37	12,720
2026-01-15	110.80	111.60	110.80	111.00	104.37	5,668
2026-01-14	111.00	112.00	110.80	111.00	104.37	7,803
2026-01-13	111.80	111.80	110.60	111.20	104.56	11,308
2026-01-12	112.00	112.00	110.60	111.20	104.56	5,324
2026-01-09	112.00	112.80	110.40	112.00	105.31	11,505
2026-01-08	111.60	113.80	110.20	112.80	106.06	11,882
2026-01-07	110.60	111.60	110.00	111.60	104.94	9,932
2026-01-05	110.60	110.80	110.00	110.60	104.00	4,194
2026-01-02	110.00	110.80	109.60	110.40	103.81	8,821
2025-12-30	111.00	111.80	109.80	110.60	104.00	11,223
2025-12-29	111.80	113.00	109.60	111.20	104.56	13,482
2025-12-23	110.40	112.80	110.20	110.60	104.00	14,015
2025-12-22	110.00	110.60	108.80	110.40	103.81	12,988
2025-12-19	110.60	110.60	109.80	110.60	104.00	3,914
2025-12-18	110.80	110.80	109.80	110.60	104.00	6,320
2025-12-17	109.80	110.80	109.80	110.40	103.81	4,961
2025-12-16	110.80	110.80	109.60	110.40	103.81	3,440
2025-12-15	110.00	111.20	109.80	110.80	104.18	4,118
2025-12-12	110.80	111.20	106.40	110.80	104.18	18,818
2025-12-11	110.40	110.60	109.40	110.60	104.00	6,568
2025-12-10	110.40	110.40	109.40	110.40	103.81	6,984
2025-12-09	109.80	110.60	108.20	109.80	103.24	5,285
2025-12-08	110.40	110.80	109.80	109.80	103.24	2,763
2025-12-05	110.60	111.00	110.00	110.80	104.18	7,684
2025-12-04	110.40	111.80	109.80	110.60	104.00	11,123
2025-12-03	110.20	111.80	109.80	111.80	105.12	8,106
2025-12-02	110.60	110.60	109.80	110.60	104.00	3,770
2025-12-01	110.80	111.00	110.20	110.60	104.00	6,743
2025-11-28	110.40	111.80	110.40	111.00	104.37	4,485
2025-11-27	110.60	111.00	109.80	110.40	103.81	14,592
2025-11-26	110.20	111.00	110.00	110.60	104.00	6,705
2025-11-25	109.40	110.40	109.40	110.40	103.81	3,153
2025-11-24	109.00	111.60	109.00	110.00	103.43	7,008
2025-11-21	109.80	110.60	108.20	110.00	103.43	3,356
2025-11-20	110.20	111.40	109.20	110.00	103.43	9,005
2025-11-19	112.60	112.60	110.00	110.80	104.18	10,752
2025-11-18	112.60	113.40	110.80	111.00	104.37	12,913
2025-11-17	111.40	114.00	110.00	113.40	106.63	16,958
2025-11-14	112.00	113.00	110.00	110.00	103.43	7,947
2025-11-13	111.00	112.80	110.60	111.00	104.37	2,344
2025-11-12	110.80	116.00	110.00	111.00	104.37	14,652
2025-11-11	110.00	111.00	110.00	110.00	103.43	8,170
2025-11-10	110.20	111.00	109.40	110.00	103.43	11,065
2025-11-07	110.20	111.00	109.80	110.80	104.18	3,861
2025-11-06	110.20	111.00	109.60	110.20	103.62	8,883

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	7.5000 SEK
2025-05-14	7.5000 SEK
2024-05-15	7.5000 SEK
2023-05-17	7.2500 SEK
2022-05-18	7.2500 SEK
2021-05-19	6.7500 SEK
2020-12-09	1.7500 SEK
2020-05-20	4.7500 SEK
2019-05-22	6.1000 SEK

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