BillerudKorsnäs AB (publ) (BILL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:06PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 103.00 | 103.30 | 101.50 | 101.50 | 101.50 | 59,141 |
| 14 Jun 2024 | 104.30 | 106.70 | 101.60 | 102.00 | 102.00 | 497,142 |
| 13 Jun 2024 | 104.00 | 104.80 | 103.00 | 104.70 | 104.70 | 538,507 |
| 12 Jun 2024 | 103.60 | 104.40 | 102.90 | 103.90 | 103.90 | 430,592 |
| 11 Jun 2024 | 105.30 | 105.30 | 102.20 | 103.60 | 103.60 | 517,307 |
| 10 Jun 2024 | 101.80 | 105.00 | 101.40 | 104.80 | 104.80 | 536,840 |
| 07 Jun 2024 | 103.00 | 103.00 | 100.80 | 102.10 | 102.10 | 792,690 |
| 05 Jun 2024 | 104.30 | 105.00 | 102.70 | 103.50 | 103.50 | 407,580 |
| 04 Jun 2024 | 105.60 | 106.40 | 104.00 | 104.30 | 104.30 | 278,415 |
| 03 Jun 2024 | 106.00 | 106.60 | 104.50 | 106.20 | 106.20 | 442,320 |
| 31 May 2024 | 108.00 | 108.20 | 105.10 | 105.10 | 105.10 | 1,673,319 |
| 30 May 2024 | 106.50 | 108.30 | 105.20 | 108.30 | 108.30 | 379,885 |
| 29 May 2024 | 106.50 | 107.20 | 104.10 | 107.00 | 107.00 | 802,667 |
| 28 May 2024 | 108.00 | 108.70 | 104.60 | 106.60 | 106.60 | 781,548 |
| 27 May 2024 | 108.90 | 109.40 | 105.50 | 108.00 | 108.00 | 587,593 |
| 24 May 2024 | 109.90 | 110.00 | 108.20 | 108.90 | 108.90 | 509,062 |
| 23 May 2024 | 112.10 | 112.50 | 109.50 | 110.00 | 110.00 | 713,021 |
| 22 May 2024 | 112.50 | 117.00 | 110.40 | 112.10 | 112.10 | 2,283,857 |
| 22 May 2024 | 2 Dividend | |||||
| 21 May 2024 | 100.90 | 114.60 | 100.30 | 113.10 | 111.10 | 2,321,665 |
| 20 May 2024 | 99.00 | 100.90 | 98.65 | 100.90 | 99.12 | 479,501 |
| 17 May 2024 | 99.10 | 99.20 | 97.10 | 99.20 | 97.45 | 640,360 |
| 16 May 2024 | 99.05 | 100.20 | 97.15 | 99.40 | 97.64 | 411,546 |
| 15 May 2024 | 98.00 | 99.75 | 97.20 | 99.05 | 97.30 | 651,812 |
| 14 May 2024 | 94.45 | 98.05 | 94.20 | 97.85 | 96.12 | 615,718 |
| 13 May 2024 | 93.85 | 95.45 | 93.30 | 94.45 | 92.78 | 533,762 |
| 10 May 2024 | 92.50 | 93.75 | 92.35 | 93.70 | 92.04 | 504,507 |
| 08 May 2024 | 92.90 | 93.20 | 91.70 | 92.25 | 90.62 | 283,550 |
| 07 May 2024 | 91.30 | 93.10 | 91.30 | 93.00 | 91.36 | 726,345 |
| 06 May 2024 | 91.05 | 91.60 | 90.30 | 90.95 | 89.34 | 422,954 |
| 03 May 2024 | 92.50 | 93.35 | 90.00 | 91.05 | 89.44 | 1,072,620 |
| 02 May 2024 | 92.05 | 92.65 | 91.30 | 91.90 | 90.27 | 471,143 |
| 30 Apr 2024 | 95.30 | 95.30 | 92.20 | 92.35 | 90.72 | 517,695 |
| 29 Apr 2024 | 91.45 | 95.00 | 91.35 | 95.00 | 93.32 | 517,075 |
| 26 Apr 2024 | 91.50 | 93.80 | 90.75 | 91.00 | 89.39 | 878,814 |
| 25 Apr 2024 | 93.60 | 94.55 | 89.40 | 91.25 | 89.64 | 1,344,506 |
| 24 Apr 2024 | 100.80 | 102.80 | 92.70 | 93.40 | 91.75 | 1,350,035 |
| 23 Apr 2024 | 99.30 | 99.50 | 95.90 | 97.05 | 95.33 | 519,428 |
| 22 Apr 2024 | 99.40 | 100.20 | 98.65 | 99.20 | 97.45 | 211,701 |
| 19 Apr 2024 | 98.05 | 99.50 | 97.30 | 98.75 | 97.00 | 501,526 |
| 18 Apr 2024 | 98.95 | 99.05 | 97.65 | 98.75 | 97.00 | 239,432 |
| 17 Apr 2024 | 97.80 | 99.05 | 97.45 | 98.45 | 96.71 | 333,359 |
| 16 Apr 2024 | 98.55 | 98.80 | 96.80 | 98.00 | 96.27 | 471,817 |
| 15 Apr 2024 | 101.70 | 102.10 | 99.80 | 99.80 | 98.04 | 593,701 |
| 12 Apr 2024 | 103.10 | 104.50 | 101.70 | 101.70 | 99.90 | 514,712 |
| 11 Apr 2024 | 102.60 | 104.30 | 102.10 | 102.70 | 100.88 | 436,446 |
| 10 Apr 2024 | 104.50 | 104.50 | 101.60 | 102.70 | 100.88 | 329,089 |
| 09 Apr 2024 | 101.60 | 104.40 | 101.40 | 103.80 | 101.96 | 546,334 |
| 08 Apr 2024 | 99.90 | 101.90 | 99.90 | 101.30 | 99.51 | 422,276 |
| 05 Apr 2024 | 96.70 | 101.30 | 96.50 | 99.90 | 98.13 | 506,514 |
| 04 Apr 2024 | 98.00 | 98.90 | 96.80 | 98.10 | 96.37 | 362,575 |
| 03 Apr 2024 | 96.60 | 99.40 | 96.60 | 97.30 | 95.58 | 517,826 |
| 02 Apr 2024 | 97.10 | 98.60 | 95.50 | 96.50 | 94.79 | 469,029 |
| 28 Mar 2024 | 97.14 | 97.54 | 95.84 | 96.02 | 94.32 | 202,491 |
| 27 Mar 2024 | 96.68 | 98.42 | 96.26 | 96.92 | 95.21 | 673,414 |
| 26 Mar 2024 | 93.42 | 96.54 | 92.80 | 96.20 | 94.50 | 824,650 |
| 25 Mar 2024 | 96.32 | 96.62 | 92.80 | 94.08 | 92.42 | 1,073,811 |
| 22 Mar 2024 | 97.08 | 98.96 | 96.06 | 96.48 | 94.77 | 551,599 |
| 21 Mar 2024 | 97.00 | 99.60 | 95.46 | 97.08 | 95.36 | 758,564 |
| 20 Mar 2024 | 95.14 | 96.94 | 94.88 | 96.24 | 94.54 | 272,701 |
| 19 Mar 2024 | 94.14 | 95.40 | 91.98 | 95.14 | 93.46 | 704,294 |
| 18 Mar 2024 | 95.60 | 96.42 | 94.28 | 94.28 | 92.61 | 555,849 |
| 15 Mar 2024 | 93.80 | 96.68 | 93.80 | 95.60 | 93.91 | 3,276,794 |
| 14 Mar 2024 | 96.72 | 97.00 | 93.78 | 94.60 | 92.93 | 451,092 |
| 13 Mar 2024 | 98.32 | 98.32 | 96.30 | 96.74 | 95.03 | 494,662 |
| 12 Mar 2024 | 95.00 | 98.34 | 94.62 | 98.34 | 96.60 | 826,807 |
| 11 Mar 2024 | 93.58 | 94.92 | 93.10 | 94.50 | 92.83 | 275,652 |
| 08 Mar 2024 | 94.06 | 95.04 | 93.36 | 94.22 | 92.55 | 355,529 |
| 07 Mar 2024 | 90.20 | 94.34 | 89.94 | 93.68 | 92.02 | 549,684 |
| 06 Mar 2024 | 89.28 | 91.32 | 89.24 | 90.56 | 88.96 | 614,417 |
| 05 Mar 2024 | 88.20 | 89.38 | 87.10 | 88.62 | 87.05 | 484,254 |
| 04 Mar 2024 | 91.00 | 91.22 | 88.02 | 88.66 | 87.09 | 647,217 |
| 01 Mar 2024 | 88.38 | 90.76 | 88.38 | 90.76 | 89.16 | 612,648 |
| 29 Feb 2024 | 88.58 | 89.34 | 87.66 | 88.22 | 86.66 | 2,589,333 |
| 28 Feb 2024 | 89.16 | 89.38 | 88.40 | 88.92 | 87.35 | 325,356 |
| 27 Feb 2024 | 86.46 | 89.38 | 86.08 | 89.16 | 87.58 | 487,025 |
| 26 Feb 2024 | 88.40 | 88.56 | 86.72 | 86.72 | 85.19 | 403,669 |
| 23 Feb 2024 | 89.56 | 90.34 | 88.30 | 88.56 | 86.99 | 467,924 |
| 22 Feb 2024 | 90.00 | 90.88 | 88.80 | 89.06 | 87.49 | 411,171 |
| 21 Feb 2024 | 90.58 | 90.58 | 88.52 | 88.52 | 86.95 | 437,318 |
| 20 Feb 2024 | 90.16 | 90.84 | 88.70 | 90.58 | 88.98 | 284,178 |
| 19 Feb 2024 | 89.54 | 90.36 | 89.22 | 90.16 | 88.57 | 204,364 |
| 16 Feb 2024 | 89.20 | 90.70 | 88.54 | 89.54 | 87.96 | 449,815 |
| 15 Feb 2024 | 87.60 | 89.24 | 87.50 | 88.66 | 87.09 | 402,669 |
| 14 Feb 2024 | 87.56 | 88.60 | 86.56 | 87.52 | 85.97 | 370,984 |
| 13 Feb 2024 | 89.68 | 90.00 | 87.20 | 87.84 | 86.29 | 545,586 |
| 12 Feb 2024 | 88.48 | 89.70 | 87.90 | 89.68 | 88.09 | 400,838 |
| 09 Feb 2024 | 88.36 | 89.08 | 86.80 | 88.18 | 86.62 | 435,651 |
| 08 Feb 2024 | 87.52 | 89.84 | 87.28 | 88.86 | 87.29 | 598,276 |
| 07 Feb 2024 | 87.72 | 88.94 | 87.16 | 87.46 | 85.91 | 430,583 |
| 06 Feb 2024 | 89.02 | 89.20 | 87.54 | 87.68 | 86.13 | 553,018 |
| 05 Feb 2024 | 90.18 | 90.62 | 87.64 | 88.50 | 86.94 | 427,800 |
| 02 Feb 2024 | 92.02 | 92.56 | 90.10 | 90.18 | 88.59 | 405,423 |
| 01 Feb 2024 | 92.04 | 92.16 | 89.84 | 91.84 | 90.22 | 778,088 |
| 31 Jan 2024 | 94.10 | 94.36 | 92.70 | 92.70 | 91.06 | 2,398,711 |
| 30 Jan 2024 | 97.70 | 97.70 | 93.80 | 94.10 | 92.44 | 658,096 |
| 29 Jan 2024 | 98.00 | 98.48 | 96.70 | 97.72 | 95.99 | 338,518 |
| 26 Jan 2024 | 95.86 | 98.20 | 93.16 | 98.00 | 96.27 | 939,822 |
| 25 Jan 2024 | 89.60 | 98.80 | 89.60 | 96.02 | 94.32 | 1,314,745 |
| 24 Jan 2024 | 94.24 | 95.16 | 93.70 | 94.32 | 92.65 | 379,195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.