UK markets close in 8 hours 14 minutes

Billerud AB (publ) (0GWS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
127.44+4.34 (+3.53%)
As of 06:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202493.7894.3089.3591.3191.31107,977
24 Apr 2024101.40100.0093.4099.0599.0527,849
23 Apr 202499.6098.1096.1597.7897.7840,689
22 Apr 202499.68100.2098.7598.9298.921,782,018
19 Apr 202498.2899.3097.5098.4498.4452,559
18 Apr 202499.3598.8097.5598.7798.77103,794
17 Apr 202497.8599.0597.7598.4298.422,312,579
16 Apr 202498.5598.5596.8098.0698.0636,787
15 Apr 2024101.68102.2099.79100.19100.19393,357
12 Apr 2024103.05103.70101.68101.69101.69165,715
11 Apr 2024102.65104.20102.20103.01103.0165,715
10 Apr 2024104.25104.50101.60102.79102.79709,349
09 Apr 2024101.63104.30101.60103.71103.71141,108
08 Apr 202499.95101.90100.10101.31101.3168,540
05 Apr 202496.78101.2098.5099.8699.86113,733
04 Apr 202498.3098.5096.8598.1198.1166,525
03 Apr 202496.7898.7097.1098.2098.2065,116
02 Apr 202497.1897.6095.5596.4196.4144,433
28 Mar 202497.3197.1096.0296.7896.7813,432
27 Mar 202496.8398.3896.5297.0897.0844,401
26 Mar 202493.4696.5493.3093.4293.4251,417
25 Mar 202496.2696.4492.8094.9194.91128,245
22 Mar 202497.4598.4896.2097.8197.8134,236
21 Mar 202496.7899.4095.5897.7097.70163,104
20 Mar 202495.3496.6894.9096.1096.1034,510
19 Mar 202494.1395.2692.0693.1093.10850,310
18 Mar 202495.3196.4294.2794.7594.7587,757
15 Mar 202494.2196.6495.5995.7695.7698,126
14 Mar 202496.8896.7294.1295.8395.8344,997
13 Mar 202498.2597.1496.5096.7296.7238,474
12 Mar 202494.8198.0596.0898.0598.0519,290
11 Mar 202493.6294.7493.1693.6793.6740,153
08 Mar 202494.0794.9293.4294.0694.0628,084
07 Mar 202490.1294.2090.0693.6993.6933,646
06 Mar 202489.2791.2490.3090.4990.4921,250
05 Mar 202488.1689.4287.0688.6388.63191,671
04 Mar 202490.9991.1688.2289.0289.0236,006
01 Mar 202488.6890.7788.3890.7690.761,851,138
29 Feb 202488.7189.4487.6088.1888.18692,671
28 Feb 202489.3289.3088.4288.9088.9015,897
27 Feb 202486.3089.2686.4688.9788.97110,083
26 Feb 202488.4988.6486.7386.8486.84415,090
23 Feb 202489.7790.0888.3688.5488.54354,474
22 Feb 202490.2190.9888.8689.2089.20251,159
21 Feb 202490.5490.1888.5189.3489.3476,086
20 Feb 202490.4290.8288.7489.8589.85576,907
19 Feb 202489.4990.1589.3890.1290.128,330
16 Feb 202489.4790.5689.0689.7989.7936,554
15 Feb 202487.9489.1887.6088.6588.65463,246
14 Feb 202487.5688.6086.7487.5387.5358,214
13 Feb 202489.4489.6887.3687.7787.77187,095
12 Feb 202488.4989.6988.1589.1189.11395,288
09 Feb 202488.5488.5886.8188.0888.08127,775
08 Feb 202487.9589.6887.4687.7987.7981,237
07 Feb 202488.0788.8287.1888.4888.48687,724
06 Feb 202489.6089.1687.6787.8487.84779,736
05 Feb 202490.1890.3687.9489.6789.6737,316
02 Feb 202492.2292.7490.4290.5390.5311,515
01 Feb 202491.7791.9089.9891.3491.3432,338
31 Jan 202494.2994.1892.6594.0894.081,162,654
30 Jan 202497.4197.7093.9894.6694.66931,400
29 Jan 202497.8998.4896.8897.7097.70127,372
26 Jan 202495.8998.1893.4098.1098.1054,862
25 Jan 202489.8098.6889.5996.5596.5599,988
24 Jan 202493.9094.8293.8794.5294.5285,868
23 Jan 202492.6293.9291.8892.5492.54180,643
22 Jan 202491.8592.3991.3291.9691.9668,469
19 Jan 202492.6492.4891.4791.9791.9746,187
18 Jan 202492.6092.9691.7692.2992.2979,625
17 Jan 202492.9193.0091.2091.6491.64131,531
16 Jan 202495.5695.5293.9093.9193.9133,172
15 Jan 202496.9197.7095.8296.9596.9542,892
12 Jan 202496.3497.0695.9496.9596.9528,172
11 Jan 202498.0697.9895.2495.6795.6731,988
10 Jan 2024101.36101.3597.42100.34100.3487,974
09 Jan 2024103.75102.75101.20101.50101.5093,594
08 Jan 2024104.15105.20102.60103.27103.27948,434
05 Jan 2024105.25105.05104.00104.50104.5023,206
04 Jan 2024102.97105.50103.10104.55104.5516,336
03 Jan 2024103.72104.10102.85103.36103.36301,440
02 Jan 2024103.22103.95102.15103.53103.5335,997
29 Dec 2023101.86102.90101.75102.39102.3926,012
28 Dec 2023103.38103.55101.85102.00102.008,601
27 Dec 2023102.97103.80102.70103.36103.3621,207
22 Dec 2023101.24102.84101.10101.10101.101,089,348
21 Dec 2023101.19101.53100.15101.15101.1531,603
20 Dec 2023102.90102.95101.23102.90102.9046,666
19 Dec 2023103.65104.15102.70103.17103.17377,949
18 Dec 2023103.90104.75103.10104.50104.5029,031
15 Dec 2023102.60105.95102.60104.72104.7248,192
14 Dec 2023102.15104.45100.75103.46103.46126,485
13 Dec 202399.52101.2098.88100.49100.4955,423
12 Dec 2023102.65102.6598.08101.87101.8789,567
11 Dec 2023105.97106.60104.85105.25105.2553,931
08 Dec 2023104.35107.10104.50105.41105.4164,891
07 Dec 2023103.53105.20102.35103.73103.73238,565
06 Dec 2023101.56104.20101.80103.72103.7246,371
05 Dec 2023102.35102.91100.25100.60100.60203,845
04 Dec 2023103.88104.00102.55102.56102.5647,203
01 Dec 2023101.68105.55102.00103.55103.55138,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...